660 lines
29 KiB
CSV
660 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,195700,296221106,971,971,971,971,8998
|
|
20230907,195600,296221106,971,971,971,971,0
|
|
20230907,195500,296221106,971,971,971,971,0
|
|
20230907,195400,296221106,971,971,971,971,0
|
|
20230907,195300,296221106,971,971,971,971,0
|
|
20230907,195200,296221106,971,971,971,971,0
|
|
20230907,195100,296221106,971,971,971,971,0
|
|
20230907,195000,296221106,971,971,971,971,0
|
|
20230907,194900,296221106,971,971,971,971,0
|
|
20230907,194800,296221106,971,971,971,971,0
|
|
20230907,194700,296221106,971,971,971,971,0
|
|
20230907,194600,296221106,971,971,971,971,0
|
|
20230907,194500,296221106,971,971,971,971,0
|
|
20230907,194400,296221106,971,971,971,971,0
|
|
20230907,194300,296221106,971,971,971,971,0
|
|
20230907,194200,296221106,971,971,971,971,0
|
|
20230907,194100,296221106,971,971,971,971,0
|
|
20230907,194000,296221106,971,971,971,971,0
|
|
20230907,193900,296221106,971,971,971,971,0
|
|
20230907,193800,296221106,971,971,971,971,0
|
|
20230907,193700,296221106,971,971,971,971,0
|
|
20230907,193600,296221106,971,971,971,971,0
|
|
20230907,193500,296221106,971,971,971,971,0
|
|
20230907,193400,296221106,971,971,971,971,0
|
|
20230907,193300,296221106,971,971,971,971,0
|
|
20230907,193200,296221106,971,971,971,971,0
|
|
20230907,193100,296221106,971,971,971,971,0
|
|
20230907,193000,296221106,971,971,971,971,0
|
|
20230907,192900,296221106,971,971,971,971,0
|
|
20230907,192800,296221106,971,971,971,971,0
|
|
20230907,192700,296221106,971,971,971,971,8998
|
|
20230907,192600,296221106,971,971,971,971,0
|
|
20230907,192500,296221106,971,971,971,971,0
|
|
20230907,192400,296221106,971,971,971,971,0
|
|
20230907,192300,296221106,971,971,971,971,0
|
|
20230907,192200,296221106,971,971,971,971,0
|
|
20230907,192100,296221106,971,971,971,971,0
|
|
20230907,192000,296221106,971,971,971,971,0
|
|
20230907,191900,296221106,971,971,971,971,0
|
|
20230907,191800,296221106,971,971,971,971,0
|
|
20230907,191700,296221106,971,971,971,971,0
|
|
20230907,191600,296221106,971,971,971,971,0
|
|
20230907,191500,296221106,971,971,971,971,0
|
|
20230907,191400,296221106,971,971,971,971,0
|
|
20230907,191300,296221106,971,971,971,971,0
|
|
20230907,191200,296221106,971,971,971,971,0
|
|
20230907,191100,296221106,971,971,971,971,0
|
|
20230907,191000,296221106,971,971,971,971,0
|
|
20230907,190900,296221106,971,971,971,971,0
|
|
20230907,190800,296221106,971,971,971,971,0
|
|
20230907,190700,296221106,971,971,971,971,0
|
|
20230907,190600,296221106,971,971,971,971,0
|
|
20230907,190500,296221106,971,971,971,971,0
|
|
20230907,190400,296221106,971,971,971,971,0
|
|
20230907,190300,296221106,971,971,971,971,0
|
|
20230907,190200,296221106,971,971,971,971,0
|
|
20230907,190100,296221106,971,971,971,971,0
|
|
20230907,190000,296221106,971,971,971,971,0
|
|
20230907,185900,296221106,971,971,971,971,0
|
|
20230907,185800,296221106,971,971,971,971,0
|
|
20230907,185700,296221106,971,971,971,971,8998
|
|
20230907,185600,296221106,971,971,971,971,0
|
|
20230907,185500,296221106,971,971,971,971,0
|
|
20230907,185400,296221106,971,971,971,971,0
|
|
20230907,185300,296221106,971,971,971,971,0
|
|
20230907,185200,296221106,971,971,971,971,0
|
|
20230907,185100,296221106,971,971,971,971,0
|
|
20230907,185000,296221106,971,971,971,971,0
|
|
20230907,184900,296221106,971,971,971,971,0
|
|
20230907,184800,296221106,971,971,971,971,0
|
|
20230907,184700,296221106,971,971,971,971,0
|
|
20230907,184600,296221106,971,971,971,971,0
|
|
20230907,184500,296221106,971,971,971,971,0
|
|
20230907,184400,296221106,971,971,971,971,0
|
|
20230907,184300,296221106,971,971,971,971,0
|
|
20230907,184200,296221106,971,971,971,971,0
|
|
20230907,184100,296221106,971,971,971,971,0
|
|
20230907,184000,296221106,971,971,971,971,0
|
|
20230907,183900,296221106,971,971,971,971,0
|
|
20230907,183800,296221106,971,971,971,971,0
|
|
20230907,183700,296221106,971,971,971,971,0
|
|
20230907,183600,296221106,971,971,971,971,0
|
|
20230907,183500,296221106,971,971,971,971,0
|
|
20230907,183400,296221106,971,971,971,971,0
|
|
20230907,183300,296221106,971,971,971,971,0
|
|
20230907,183200,296221106,971,971,971,971,0
|
|
20230907,183100,296221106,971,971,971,971,0
|
|
20230907,183000,296221106,971,971,971,971,0
|
|
20230907,182900,296221106,971,971,971,971,0
|
|
20230907,182800,296221106,971,971,971,971,0
|
|
20230907,182700,296221106,971,971,971,971,8998
|
|
20230907,182600,296221106,971,971,971,971,0
|
|
20230907,182500,296221106,971,971,971,971,0
|
|
20230907,182400,296221106,971,971,971,971,0
|
|
20230907,182300,296221106,971,971,971,971,0
|
|
20230907,182200,296221106,971,971,971,971,0
|
|
20230907,182100,296221106,971,971,971,971,0
|
|
20230907,182000,296221106,971,971,971,971,0
|
|
20230907,181900,296221106,971,971,971,971,0
|
|
20230907,181800,296221106,971,971,971,971,0
|
|
20230907,181700,296221106,971,971,971,971,0
|
|
20230907,181600,296221106,971,971,971,971,0
|
|
20230907,181500,296221106,971,971,971,971,0
|
|
20230907,181400,296221106,971,971,971,971,0
|
|
20230907,181300,296221106,971,971,971,971,0
|
|
20230907,181200,296221106,971,971,971,971,0
|
|
20230907,181100,296221106,971,971,971,971,0
|
|
20230907,181000,296221106,971,971,971,971,0
|
|
20230907,180900,296221106,971,971,971,971,0
|
|
20230907,180800,296221106,971,971,971,971,0
|
|
20230907,180700,296221106,971,971,971,971,0
|
|
20230907,180600,296221106,971,971,971,971,0
|
|
20230907,180500,296221106,971,971,971,971,0
|
|
20230907,180400,296221106,971,971,971,971,0
|
|
20230907,180300,296221106,971,971,971,971,0
|
|
20230907,180200,296221106,971,971,971,971,0
|
|
20230907,180100,296221106,971,971,971,971,0
|
|
20230907,180000,296221106,971,971,971,971,0
|
|
20230907,175900,296221106,971,971,971,971,0
|
|
20230907,175800,296221106,971,971,971,971,0
|
|
20230907,175700,296221106,971,971,971,971,8998
|
|
20230907,175600,296221106,971,971,971,971,0
|
|
20230907,175500,296221106,971,971,971,971,0
|
|
20230907,175400,296221106,971,971,971,971,0
|
|
20230907,175300,296221106,971,971,971,971,0
|
|
20230907,175200,296221106,971,971,971,971,0
|
|
20230907,175100,296221106,971,971,971,971,0
|
|
20230907,175000,296221106,971,971,971,971,0
|
|
20230907,174900,296221106,971,971,971,971,0
|
|
20230907,174800,296221106,971,971,971,971,0
|
|
20230907,174700,296221106,971,971,971,971,0
|
|
20230907,174600,296221106,971,971,971,971,0
|
|
20230907,174500,296221106,971,971,971,971,0
|
|
20230907,174400,296221106,971,971,971,971,0
|
|
20230907,174300,296221106,971,971,971,971,0
|
|
20230907,174200,296221106,971,971,971,971,0
|
|
20230907,174100,296221106,971,971,971,971,0
|
|
20230907,174000,296221106,971,971,971,971,0
|
|
20230907,173900,296221106,971,971,971,971,0
|
|
20230907,173800,296221106,971,971,971,971,0
|
|
20230907,173700,296221106,971,971,971,971,0
|
|
20230907,173600,296221106,971,971,971,971,0
|
|
20230907,173500,296221106,971,971,971,971,0
|
|
20230907,173400,296221106,971,971,971,971,0
|
|
20230907,173300,296221106,971,971,971,971,0
|
|
20230907,173200,296221106,971,971,971,971,0
|
|
20230907,173100,296221106,971,971,971,971,0
|
|
20230907,173000,296221106,971,971,971,971,0
|
|
20230907,172900,296221106,971,971,971,971,0
|
|
20230907,172800,296221106,971,971,971,971,0
|
|
20230907,172700,296221106,971,971,971,971,8998
|
|
20230907,172600,296221106,971,971,971,971,0
|
|
20230907,172500,296221106,971,971,971,971,0
|
|
20230907,172400,296221106,971,971,971,971,0
|
|
20230907,172300,296221106,971,971,971,971,0
|
|
20230907,172200,296221106,971,971,971,971,0
|
|
20230907,172100,296221106,971,971,971,971,0
|
|
20230907,172000,296221106,971,971,971,971,0
|
|
20230907,171900,296221106,971,971,971,971,0
|
|
20230907,171800,296221106,971,971,971,971,0
|
|
20230907,171700,296221106,971,971,971,971,0
|
|
20230907,171600,296221106,971,971,971,971,0
|
|
20230907,171500,296221106,971,971,971,971,0
|
|
20230907,171400,296221106,971,971,971,971,0
|
|
20230907,171300,296221106,971,971,971,971,0
|
|
20230907,171200,296221106,971,971,971,971,0
|
|
20230907,171100,296221106,971,971,971,971,0
|
|
20230907,171000,296221106,971,971,971,971,0
|
|
20230907,170900,296221106,971,971,971,971,0
|
|
20230907,170800,296221106,971,971,971,971,0
|
|
20230907,170700,296221106,971,971,971,971,0
|
|
20230907,170600,296221106,971,971,971,971,0
|
|
20230907,170500,296221106,971,971,971,971,0
|
|
20230907,170400,296221106,971,971,971,971,0
|
|
20230907,170300,296221106,971,971,971,971,0
|
|
20230907,170200,296221106,971,971,971,971,0
|
|
20230907,170100,296221106,971,971,971,971,0
|
|
20230907,170000,296221106,971,971,971,971,0
|
|
20230907,165900,296221106,971,971,971,971,0
|
|
20230907,165800,296221106,971,971,971,971,0
|
|
20230907,165700,296221106,971,971,971,971,8998
|
|
20230907,165600,296221106,971,971,971,971,0
|
|
20230907,165500,296221106,971,971,971,971,0
|
|
20230907,165400,296221106,971,971,971,971,0
|
|
20230907,165300,296221106,971,971,971,971,0
|
|
20230907,165200,296221106,971,971,971,971,0
|
|
20230907,165100,296221106,971,971,971,971,0
|
|
20230907,165000,296221106,971,971,971,971,0
|
|
20230907,164900,296221106,971,971,971,971,0
|
|
20230907,164800,296221106,971,971,971,971,0
|
|
20230907,164700,296221106,971,971,971,971,0
|
|
20230907,164600,296221106,971,971,971,971,0
|
|
20230907,164500,296221106,971,971,971,971,0
|
|
20230907,164400,296221106,971,971,971,971,0
|
|
20230907,164300,296221106,971,971,971,971,0
|
|
20230907,164200,296221106,971,971,971,971,0
|
|
20230907,164100,296221106,971,971,971,971,0
|
|
20230907,164000,296221106,971,971,971,971,0
|
|
20230907,163900,296221106,971,971,971,971,0
|
|
20230907,163800,296221106,971,971,971,971,0
|
|
20230907,163700,296221106,971,971,971,971,0
|
|
20230907,163600,296221106,971,971,971,971,0
|
|
20230907,163500,296221106,971,971,971,971,0
|
|
20230907,163400,296221106,971,971,971,971,0
|
|
20230907,163300,296221106,971,971,971,971,0
|
|
20230907,163200,296221106,971,971,971,971,0
|
|
20230907,163100,296221106,971,971,971,971,0
|
|
20230907,163000,296221106,971,971,971,971,0
|
|
20230907,162900,296221106,971,971,971,971,0
|
|
20230907,162800,296221106,971,971,971,971,0
|
|
20230907,162700,296221106,971,971,971,971,8998
|
|
20230907,162600,296221106,971,971,971,971,0
|
|
20230907,162500,296221106,971,971,971,971,0
|
|
20230907,162400,296221106,971,971,971,971,0
|
|
20230907,162300,296221106,971,971,971,971,0
|
|
20230907,162200,296221106,971,971,971,971,0
|
|
20230907,162100,296221106,971,971,971,971,0
|
|
20230907,162000,296221106,971,971,971,971,0
|
|
20230907,161900,296221106,971,971,971,971,0
|
|
20230907,161800,296221106,971,971,971,971,0
|
|
20230907,161700,296221106,971,971,971,971,0
|
|
20230907,161600,296221106,971,971,971,971,0
|
|
20230907,161500,296221106,971,971,971,971,0
|
|
20230907,161400,296221106,971,971,971,971,0
|
|
20230907,161300,296221106,971,971,971,971,0
|
|
20230907,161200,296221106,971,971,971,971,0
|
|
20230907,161100,296221106,971,971,971,971,0
|
|
20230907,161000,296221106,971,971,971,971,0
|
|
20230907,160900,296221106,971,971,971,971,0
|
|
20230907,160800,296221106,971,971,971,971,0
|
|
20230907,160700,296221106,971,971,971,971,0
|
|
20230907,160600,296221106,971,971,971,971,0
|
|
20230907,160500,296221106,971,971,971,971,0
|
|
20230907,160400,296221106,971,971,971,971,0
|
|
20230907,160300,296221106,971,971,971,971,0
|
|
20230907,160200,296221106,971,971,971,971,0
|
|
20230907,160100,296221106,971,971,971,971,0
|
|
20230907,160000,296221106,971,971,971,971,0
|
|
20230907,155900,296221106,971,971,971,971,0
|
|
20230907,155800,296221106,971,971,971,971,0
|
|
20230907,155700,296221106,971,971,971,971,8998
|
|
20230907,155600,296221106,971,971,971,971,0
|
|
20230907,155500,296221106,971,971,971,971,0
|
|
20230907,155400,296221106,971,971,971,971,0
|
|
20230907,155300,296221106,971,971,971,971,0
|
|
20230907,155200,296221106,971,971,971,971,0
|
|
20230907,155100,296221106,971,971,971,971,0
|
|
20230907,155000,296221106,971,971,971,971,0
|
|
20230907,154900,296221106,971,971,971,971,0
|
|
20230907,154800,296221106,971,971,971,971,0
|
|
20230907,154700,296221106,971,971,971,971,0
|
|
20230907,154600,296221106,971,971,971,971,0
|
|
20230907,154500,296221106,971,971,971,971,0
|
|
20230907,154400,296221106,971,971,971,971,0
|
|
20230907,154300,296221106,971,971,971,971,0
|
|
20230907,154200,296221106,971,971,971,971,0
|
|
20230907,154100,296221106,971,971,971,971,0
|
|
20230907,154000,296221106,971,971,971,971,0
|
|
20230907,153900,296221106,971,971,971,971,0
|
|
20230907,153800,296221106,971,971,971,971,0
|
|
20230907,153700,296221106,971,971,971,971,0
|
|
20230907,153600,296221106,971,971,971,971,0
|
|
20230907,153500,296221106,971,971,971,971,0
|
|
20230907,153400,296221106,971,971,971,971,0
|
|
20230907,153300,296221106,971,971,971,971,0
|
|
20230907,153200,296221106,971,971,971,971,0
|
|
20230907,153100,296221106,971,971,971,971,0
|
|
20230907,153000,296221106,971,971,971,971,8998
|
|
20230907,152900,287484048,966,966,966,966,0
|
|
20230907,152800,287484048,966,966,966,966,0
|
|
20230907,152700,287484048,966,966,966,966,0
|
|
20230907,152600,287484048,966,966,966,966,0
|
|
20230907,152500,287484048,966,966,966,966,0
|
|
20230907,152400,287484048,966,966,966,966,0
|
|
20230907,152300,287484048,966,966,966,966,0
|
|
20230907,152200,287484048,966,966,966,966,0
|
|
20230907,152100,287484048,966,966,966,966,0
|
|
20230907,152000,287484048,966,966,966,966,0
|
|
20230907,151900,287484048,966,968,968,966,20
|
|
20230907,151800,287464710,968,968,968,968,6
|
|
20230907,151700,287458902,971,971,971,965,2521
|
|
20230907,151600,285026125,965,965,965,965,6
|
|
20230907,151500,285020335,971,972,972,965,9
|
|
20230907,151400,285011631,973,969,975,965,127
|
|
20230907,151300,284888362,969,966,969,963,5001
|
|
20230907,151200,280071137,969,966,969,966,7
|
|
20230907,151100,280064372,969,967,969,964,1710
|
|
20230907,151000,278408939,967,967,967,967,0
|
|
20230907,150900,278408939,967,967,967,964,175
|
|
20230907,150800,278239732,964,964,964,964,274
|
|
20230907,150700,277975596,964,966,966,964,6
|
|
20230907,150600,277969808,964,964,964,964,0
|
|
20230907,150500,277969808,964,966,966,964,6
|
|
20230907,150400,277964021,967,963,967,963,6
|
|
20230907,150300,277958239,963,964,967,963,1193
|
|
20230907,150200,276808378,964,967,967,964,6
|
|
20230907,150100,276802591,963,963,963,963,7
|
|
20230907,150000,276795850,967,965,967,963,5564
|
|
20230907,145900,271430132,965,965,965,965,6
|
|
20230907,145800,271424342,965,967,967,965,3591
|
|
20230907,145700,267956445,967,966,967,966,46
|
|
20230907,145600,267911969,966,966,966,966,6
|
|
20230907,145500,267906173,966,966,966,966,0
|
|
20230907,145400,267906173,966,966,966,966,5
|
|
20230907,145300,267901343,966,966,966,966,0
|
|
20230907,145200,267901343,966,966,966,966,100
|
|
20230907,145100,267804743,966,966,966,966,6
|
|
20230907,145000,267798947,966,967,967,966,34
|
|
20230907,144900,267766070,967,968,969,967,8
|
|
20230907,144800,267758331,967,967,967,967,0
|
|
20230907,144700,267758331,967,967,967,967,0
|
|
20230907,144600,267758331,967,968,969,967,8
|
|
20230907,144500,267750592,967,967,967,967,105
|
|
20230907,144400,267649057,967,967,967,967,107
|
|
20230907,144300,267545588,969,968,969,967,109
|
|
20230907,144200,267440165,967,968,968,967,1393
|
|
20230907,144100,266093130,969,968,969,967,2008
|
|
20230907,144000,264147392,969,969,969,969,1000
|
|
20230907,143900,263178392,969,967,969,967,8
|
|
20230907,143800,263170653,967,967,967,967,6
|
|
20230907,143700,263164851,967,968,968,967,1725
|
|
20230907,143600,261495056,967,967,967,967,6
|
|
20230907,143500,261489254,968,966,968,965,710
|
|
20230907,143400,260802694,968,969,969,968,13
|
|
20230907,143300,260790108,965,965,965,965,6
|
|
20230907,143200,260784318,965,967,967,965,10506
|
|
20230907,143100,250641291,969,967,969,967,7
|
|
20230907,143000,250634520,967,967,967,967,6
|
|
20230907,142900,250628718,967,968,968,967,1006
|
|
20230907,142800,249655813,967,967,967,967,5
|
|
20230907,142700,249650978,967,967,967,967,6
|
|
20230907,142600,249645176,969,967,969,967,7
|
|
20230907,142500,249638405,969,969,969,967,3658
|
|
20230907,142400,246098459,968,968,968,968,6
|
|
20230907,142300,246092651,968,969,969,968,903
|
|
20230907,142200,245218535,969,969,969,969,0
|
|
20230907,142100,245218535,969,969,969,969,0
|
|
20230907,142000,245218535,969,968,969,968,7
|
|
20230907,141900,245211758,968,968,968,968,5
|
|
20230907,141800,245206918,968,969,969,968,41
|
|
20230907,141700,245167195,968,968,968,968,0
|
|
20230907,141600,245167195,968,968,968,968,6
|
|
20230907,141500,245161387,968,968,968,968,6
|
|
20230907,141400,245155579,969,969,969,969,551
|
|
20230907,141300,244621660,969,969,969,969,41
|
|
20230907,141200,244581931,968,968,968,968,6
|
|
20230907,141100,244576123,968,968,968,968,5
|
|
20230907,141000,244571283,968,968,968,968,6
|
|
20230907,140900,244565475,968,968,968,968,6
|
|
20230907,140800,244559667,973,969,973,969,1001
|
|
20230907,140700,243589694,968,968,968,968,6
|
|
20230907,140600,243583886,969,969,969,969,3772
|
|
20230907,140500,239928818,968,968,968,968,300
|
|
20230907,140400,239638418,969,969,969,969,0
|
|
20230907,140300,239638418,969,969,969,969,0
|
|
20230907,140200,239638418,969,969,969,969,176
|
|
20230907,140100,239467874,969,969,969,969,6
|
|
20230907,140000,239462060,969,969,969,969,0
|
|
20230907,135900,239462060,969,969,969,969,1006
|
|
20230907,135800,238487246,969,970,970,969,16
|
|
20230907,135700,238471732,969,971,971,969,5506
|
|
20230907,135600,233130791,971,971,971,971,0
|
|
20230907,135500,233130791,971,971,971,971,6
|
|
20230907,135400,233124965,971,971,971,971,5
|
|
20230907,135300,233120110,971,971,971,971,6
|
|
20230907,135200,233114284,971,974,974,971,87
|
|
20230907,135100,233029564,972,972,972,972,247
|
|
20230907,135000,232789480,972,972,972,972,14
|
|
20230907,134900,232775872,972,972,972,972,6
|
|
20230907,134800,232770040,971,971,971,971,6
|
|
20230907,134700,232764214,971,971,971,971,6
|
|
20230907,134600,232758388,971,971,971,971,6
|
|
20230907,134500,232752562,971,972,972,971,570
|
|
20230907,134400,232198795,972,974,974,972,314
|
|
20230907,134300,231893126,974,971,974,971,57
|
|
20230907,134200,231837626,971,971,971,971,1500
|
|
20230907,134100,230381126,971,971,971,971,206
|
|
20230907,134000,230181100,971,971,971,971,150
|
|
20230907,133900,230035450,971,974,974,971,7
|
|
20230907,133800,230028650,971,971,971,971,0
|
|
20230907,133700,230028650,971,971,971,971,6
|
|
20230907,133600,230022824,971,971,971,971,0
|
|
20230907,133500,230022824,971,974,974,971,8
|
|
20230907,133400,230015050,971,974,974,971,35
|
|
20230907,133300,229980978,974,972,974,971,10
|
|
20230907,133200,229971259,971,971,971,971,6
|
|
20230907,133100,229965433,971,971,971,971,0
|
|
20230907,133000,229965433,971,974,974,971,7
|
|
20230907,132900,229958633,971,971,971,971,0
|
|
20230907,132800,229958633,971,971,971,971,5
|
|
20230907,132700,229953778,971,971,971,971,6
|
|
20230907,132600,229947952,971,971,971,971,6
|
|
20230907,132500,229942126,971,971,971,971,160
|
|
20230907,132400,229786766,971,971,971,971,450
|
|
20230907,132300,229349816,970,974,974,970,2122
|
|
20230907,132200,227289898,971,971,971,971,6
|
|
20230907,132100,227284072,974,971,974,971,7
|
|
20230907,132000,227277272,971,971,971,971,6
|
|
20230907,131900,227271446,971,974,974,971,6
|
|
20230907,131800,227265617,974,974,974,974,1
|
|
20230907,131700,227264643,971,971,971,971,6
|
|
20230907,131600,227258817,974,971,974,971,166
|
|
20230907,131500,227097151,974,974,974,974,24
|
|
20230907,131400,227073775,973,973,973,971,20566
|
|
20230907,131300,207063069,971,971,971,971,6
|
|
20230907,131200,207057243,971,971,971,971,495
|
|
20230907,131100,206576598,971,971,971,971,5
|
|
20230907,131000,206571743,973,971,973,970,102
|
|
20230907,130900,206472700,970,973,973,970,7
|
|
20230907,130800,206465907,970,970,970,970,6
|
|
20230907,130700,206460087,970,970,970,970,0
|
|
20230907,130600,206460087,970,973,973,970,1088
|
|
20230907,130500,205403639,973,973,973,973,1
|
|
20230907,130400,205402666,971,971,971,970,265
|
|
20230907,130300,205145357,970,971,971,970,10
|
|
20230907,130200,205135653,971,970,971,970,6
|
|
20230907,130100,205129832,971,970,971,970,7
|
|
20230907,130000,205123041,971,971,971,970,19
|
|
20230907,125900,205104598,970,971,971,970,18
|
|
20230907,125800,205087137,970,971,971,970,7
|
|
20230907,125700,205080346,970,970,970,970,6
|
|
20230907,125600,205074526,971,971,971,970,63
|
|
20230907,125500,205013359,970,971,971,970,7
|
|
20230907,125400,205006568,970,970,971,970,8
|
|
20230907,125300,204998807,971,970,971,970,6
|
|
20230907,125200,204992986,970,971,971,970,2635
|
|
20230907,125100,202434407,971,970,971,970,21
|
|
20230907,125000,202414022,970,970,970,970,2006
|
|
20230907,124900,200468202,971,970,971,970,8
|
|
20230907,124800,200460441,971,970,971,970,16
|
|
20230907,124700,200444911,972,972,972,972,29
|
|
20230907,124600,200416723,972,972,972,972,76
|
|
20230907,124500,200342851,972,972,972,972,5
|
|
20230907,124400,200337991,972,971,972,970,590
|
|
20230907,124300,199765105,971,972,972,971,7
|
|
20230907,124200,199758307,971,971,971,971,6
|
|
20230907,124100,199752481,972,971,972,971,126
|
|
20230907,124000,199630015,971,971,971,971,6
|
|
20230907,123900,199624189,972,972,972,972,20
|
|
20230907,123800,199604749,972,972,972,972,103
|
|
20230907,123700,199504633,972,972,972,972,6
|
|
20230907,123600,199498801,972,974,974,972,15
|
|
20230907,123500,199484201,974,974,974,972,524
|
|
20230907,123400,198973837,974,974,974,974,0
|
|
20230907,123300,198973837,974,973,974,973,210
|
|
20230907,123200,198769397,973,971,973,970,11
|
|
20230907,123100,198758707,970,970,970,970,6
|
|
20230907,123000,198752887,970,970,970,970,6
|
|
20230907,122900,198747067,970,973,973,970,2006
|
|
20230907,122800,196795247,973,973,973,970,10
|
|
20230907,122700,196785532,970,973,973,970,316
|
|
20230907,122600,196479009,973,973,973,970,8
|
|
20230907,122500,196471240,971,971,971,971,6
|
|
20230907,122400,196465414,973,973,973,973,0
|
|
20230907,122300,196465414,973,971,973,971,206
|
|
20230907,122200,196264988,973,971,973,971,7
|
|
20230907,122100,196258189,972,971,973,971,219
|
|
20230907,122000,196045413,973,971,973,971,26
|
|
20230907,121900,196020127,973,971,973,971,6
|
|
20230907,121800,196014299,971,971,971,971,0
|
|
20230907,121700,196014299,971,974,974,971,527
|
|
20230907,121600,195501019,971,971,971,971,6
|
|
20230907,121500,195495193,971,971,971,971,6
|
|
20230907,121400,195489367,974,974,974,971,110
|
|
20230907,121300,195382245,971,971,971,971,3251
|
|
20230907,121200,192225524,971,971,971,966,2509
|
|
20230907,121100,189796818,968,966,968,966,7816
|
|
20230907,121000,182231170,966,968,968,966,6
|
|
20230907,120900,182225372,968,968,968,966,12
|
|
20230907,120800,182213768,967,974,974,967,15146
|
|
20230907,120700,167550783,970,971,971,970,263
|
|
20230907,120600,167295656,969,969,969,969,0
|
|
20230907,120500,167295656,969,969,969,969,6
|
|
20230907,120400,167289842,969,969,969,969,6
|
|
20230907,120300,167284028,975,967,975,967,5302
|
|
20230907,120200,162139932,967,967,967,967,0
|
|
20230907,120100,162139932,967,972,972,967,25508
|
|
20230907,120000,137410555,972,972,972,972,6
|
|
20230907,115900,137404723,975,972,975,972,7
|
|
20230907,115800,137397916,971,971,971,971,6
|
|
20230907,115700,137392090,971,971,971,971,6
|
|
20230907,115600,137386264,971,971,971,971,6
|
|
20230907,115500,137380438,971,971,971,971,6
|
|
20230907,115400,137374612,971,971,971,971,6
|
|
20230907,115300,137368786,975,974,975,971,532
|
|
20230907,115200,136850632,971,974,974,971,7
|
|
20230907,115100,136843832,971,972,972,971,10006
|
|
20230907,115000,127127303,972,974,974,972,7
|
|
20230907,114900,127120497,972,972,972,972,6
|
|
20230907,114800,127114665,972,972,972,972,6
|
|
20230907,114700,127108833,972,972,972,972,6
|
|
20230907,114600,127103001,972,973,973,972,6
|
|
20230907,114500,127097164,972,972,972,972,1033
|
|
20230907,114400,126093088,972,972,972,972,6
|
|
20230907,114300,126087256,972,974,974,972,7
|
|
20230907,114200,126080450,972,972,972,972,6
|
|
20230907,114100,126074618,971,971,971,971,6
|
|
20230907,114000,126068792,971,972,972,971,406
|
|
20230907,113900,125674497,975,972,975,972,7
|
|
20230907,113800,125667690,972,973,973,972,706
|
|
20230907,113700,124980758,972,972,972,972,6
|
|
20230907,113600,124974926,972,973,973,972,6
|
|
20230907,113500,124969093,972,972,972,972,6
|
|
20230907,113400,124963261,972,972,972,972,306
|
|
20230907,113300,124665829,972,972,972,972,6
|
|
20230907,113200,124659997,973,972,973,972,7
|
|
20230907,113100,124653192,972,972,972,972,6
|
|
20230907,113000,124647360,972,972,972,972,6
|
|
20230907,112900,124641528,975,972,975,972,7
|
|
20230907,112800,124634721,972,972,972,972,6
|
|
20230907,112700,124628889,972,975,975,972,6
|
|
20230907,112600,124623054,972,972,972,972,6
|
|
20230907,112500,124617222,975,974,975,972,54
|
|
20230907,112400,124564637,974,974,974,972,8
|
|
20230907,112300,124556857,971,972,972,971,3006
|
|
20230907,112200,121637940,974,972,974,972,237
|
|
20230907,112100,121407514,972,972,972,972,6
|
|
20230907,112000,121401682,972,972,972,972,6
|
|
20230907,111900,121395850,972,972,972,972,5
|
|
20230907,111800,121390990,972,972,972,972,6
|
|
20230907,111700,121385158,975,972,975,972,106
|
|
20230907,111600,121281826,974,973,974,972,1100
|
|
20230907,111500,120210434,973,973,973,973,6
|
|
20230907,111400,120204596,972,973,973,972,2164
|
|
20230907,111300,118099030,973,973,973,972,8
|
|
20230907,111200,118091252,971,972,972,971,98
|
|
20230907,111100,117996002,972,973,973,972,7
|
|
20230907,111000,117989197,972,972,972,972,5
|
|
20230907,110900,117984337,973,971,973,971,9
|
|
20230907,110800,117975592,971,971,971,971,6
|
|
20230907,110700,117969766,971,972,972,971,148
|
|
20230907,110600,117825916,973,972,973,972,3332
|
|
20230907,110500,114587092,973,973,973,973,127
|
|
20230907,110400,114463521,973,974,974,973,456
|
|
20230907,110300,114019383,972,973,974,972,2232
|
|
20230907,110200,111847422,973,973,973,973,5
|
|
20230907,110100,111842557,973,973,973,973,1376
|
|
20230907,110000,110503709,972,972,972,972,1006
|
|
20230907,105900,109525877,972,972,972,972,6
|
|
20230907,105800,109520045,972,972,972,972,6
|
|
20230907,105700,109514213,972,972,972,972,108
|
|
20230907,105600,109409237,972,972,972,972,6
|
|
20230907,105500,109403405,972,972,972,972,6
|
|
20230907,105400,109397573,972,972,972,972,6
|
|
20230907,105300,109391741,971,971,974,971,1006
|
|
20230907,105200,108414912,971,971,971,971,2006
|
|
20230907,105100,106467086,971,975,975,971,16
|
|
20230907,105000,106451510,975,975,975,971,9
|
|
20230907,104900,106442759,971,973,975,971,8008
|
|
20230907,104800,98659535,973,973,973,973,6
|
|
20230907,104700,98653697,973,973,973,973,6
|
|
20230907,104600,98647859,975,973,975,973,7
|
|
20230907,104500,98641046,973,973,973,973,5
|
|
20230907,104400,98636181,975,975,975,975,1
|
|
20230907,104300,98635206,972,972,972,972,0
|
|
20230907,104200,98635206,972,972,972,972,0
|
|
20230907,104100,98635206,972,973,973,972,400
|
|
20230907,104000,98246197,972,972,972,972,0
|
|
20230907,103900,98246197,972,972,972,972,0
|
|
20230907,103800,98246197,972,972,972,972,205
|
|
20230907,103700,98046937,976,976,976,976,142
|
|
20230907,103600,97908345,976,976,976,976,0
|
|
20230907,103500,97908345,976,976,976,976,26
|
|
20230907,103400,97882969,976,976,976,976,2
|
|
20230907,103300,97881017,971,971,971,971,0
|
|
20230907,103200,97881017,971,972,972,971,800
|
|
20230907,103100,97104117,971,974,974,971,3306
|
|
20230907,103000,93889741,974,975,975,974,5946
|
|
20230907,102900,88096544,976,976,976,976,507
|
|
20230907,102800,87601712,977,977,977,977,0
|
|
20230907,102700,87601712,977,977,977,977,1
|
|
20230907,102600,87600735,976,976,976,976,1002
|
|
20230907,102500,86622783,976,976,977,976,734
|
|
20230907,102400,85906299,977,977,977,977,1
|
|
20230907,102300,85905322,976,976,976,976,0
|
|
20230907,102200,85905322,976,976,976,976,73
|
|
20230907,102100,85834074,976,976,976,976,2001
|
|
20230907,102000,83881098,976,976,976,976,100
|
|
20230907,101900,83783498,975,975,975,975,0
|
|
20230907,101800,83783498,975,975,975,975,0
|
|
20230907,101700,83783498,975,976,976,975,2961
|
|
20230907,101600,80896427,977,977,977,977,127
|
|
20230907,101500,80772348,978,978,978,978,0
|
|
20230907,101400,80772348,978,978,978,978,0
|
|
20230907,101300,80772348,978,977,978,977,569
|
|
20230907,101200,80215935,977,977,977,977,0
|
|
20230907,101100,80215935,977,977,977,977,0
|
|
20230907,101000,80215935,977,977,977,977,0
|
|
20230907,100900,80215935,977,977,977,977,205
|
|
20230907,100800,80015650,976,976,976,976,4115
|
|
20230907,100700,75999410,976,976,976,976,0
|
|
20230907,100600,75999410,976,976,976,976,0
|
|
20230907,100500,75999410,976,976,976,976,0
|
|
20230907,100400,75999410,976,976,976,976,173
|
|
20230907,100300,75830562,976,976,976,976,128
|
|
20230907,100200,75705634,976,975,976,975,2777
|
|
20230907,100100,72997960,975,977,977,975,3376
|
|
20230907,100000,69701891,977,977,977,977,1085
|
|
20230907,095900,68641846,977,977,977,977,105
|
|
20230907,095800,68539261,977,977,977,977,2810
|
|
20230907,095700,65793891,976,976,976,976,80
|
|
20230907,095600,65715811,978,978,978,978,0
|
|
20230907,095500,65715811,978,976,978,976,2200
|
|
20230907,095400,63566211,978,977,978,976,3365
|
|
20230907,095300,60280282,978,978,982,978,518
|
|
20230907,095200,59773670,983,981,983,981,6001
|
|
20230907,095100,53880739,981,981,981,979,1416
|
|
20230907,095000,52491649,981,980,981,979,13
|
|
20230907,094900,52478919,981,978,981,978,4
|
|
20230907,094800,52475004,978,978,978,977,3292
|
|
20230907,094700,49256360,981,981,981,981,8
|
|
20230907,094600,49248512,978,978,978,978,1000
|
|
20230907,094500,48270512,978,980,980,978,3348
|
|
20230907,094400,44992975,981,981,981,981,571
|
|
20230907,094300,44432824,983,983,983,983,0
|
|
20230907,094200,44432824,983,983,983,983,0
|
|
20230907,094100,44432824,983,983,983,983,4
|
|
20230907,094000,44428892,984,983,984,982,1209
|
|
20230907,093900,43241045,981,982,982,981,498
|
|
20230907,093800,42752403,984,984,984,984,0
|
|
20230907,093700,42752403,984,983,984,983,12
|
|
20230907,093600,42740606,983,983,983,983,1
|
|
20230907,093500,42739623,983,983,983,983,10
|
|
20230907,093400,42729793,983,983,983,983,0
|
|
20230907,093300,42729793,983,983,983,983,2
|
|
20230907,093200,42727827,983,983,983,983,0
|
|
20230907,093100,42727827,983,981,983,981,151
|
|
20230907,093000,42579694,981,983,983,981,1245
|
|
20230907,092900,41358189,984,984,984,984,2
|
|
20230907,092800,41356221,985,987,987,985,1654
|
|
20230907,092700,39724525,998,988,998,981,4124
|
|
20230907,092600,35644307,988,988,988,988,7
|
|
20230907,092500,35637391,988,988,988,988,0
|
|
20230907,092400,35637391,988,988,988,988,3
|
|
20230907,092300,35634427,988,988,988,988,6
|
|
20230907,092200,35628499,988,988,988,988,0
|
|
20230907,092100,35628499,988,988,988,988,1000
|
|
20230907,092000,34640499,988,988,988,988,0
|
|
20230907,091900,34640499,988,988,988,988,962
|
|
20230907,091800,33690043,988,988,988,988,42
|
|
20230907,091700,33648547,988,986,988,986,23
|
|
20230907,091600,33625857,981,983,985,981,7850
|
|
20230907,091500,25905491,980,980,980,980,6962
|
|
20230907,091400,19082731,980,980,980,980,11465
|
|
20230907,091300,7847031,979,979,979,979,302
|
|
20230907,091200,7551373,980,980,980,980,2080
|
|
20230907,091100,5512973,981,981,981,981,200
|
|
20230907,091000,5316773,983,983,983,983,0
|
|
20230907,090900,5316773,983,983,983,983,0
|
|
20230907,090800,5316773,983,983,983,983,0
|
|
20230907,090700,5316773,983,983,983,983,1
|
|
20230907,090600,5315790,982,982,982,982,0
|
|
20230907,090500,5315790,982,982,982,982,0
|
|
20230907,090400,5315790,982,982,982,982,0
|
|
20230907,090300,5315790,982,982,982,982,0
|
|
20230907,090200,5315790,982,982,982,982,0
|
|
20230907,090100,5315790,982,982,982,982,80
|
|
20230907,090000,5237230,979,985,985,979,5318
|