616 lines
27 KiB
CSV
616 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,191300,557679810,823,823,823,823,13098
|
|
20230901,191200,557679810,823,823,823,823,0
|
|
20230901,191100,557679810,823,823,823,823,0
|
|
20230901,191000,557679810,823,823,823,823,0
|
|
20230901,190900,557679810,823,823,823,823,0
|
|
20230901,190800,557679810,823,823,823,823,0
|
|
20230901,190700,557679810,823,823,823,823,0
|
|
20230901,190600,557679810,823,823,823,823,0
|
|
20230901,190500,557679810,823,823,823,823,0
|
|
20230901,190400,557679810,823,823,823,823,0
|
|
20230901,190300,557679810,823,823,823,823,0
|
|
20230901,190200,557679810,823,823,823,823,0
|
|
20230901,190100,557679810,823,823,823,823,0
|
|
20230901,190000,557679810,823,823,823,823,0
|
|
20230901,185900,557679810,823,823,823,823,0
|
|
20230901,185800,557679810,823,823,823,823,0
|
|
20230901,185700,557679810,823,823,823,823,0
|
|
20230901,185600,557679810,823,823,823,823,0
|
|
20230901,185500,557679810,823,823,823,823,0
|
|
20230901,185400,557679810,823,823,823,823,0
|
|
20230901,185300,557679810,823,823,823,823,0
|
|
20230901,185200,557679810,823,823,823,823,0
|
|
20230901,185100,557679810,823,823,823,823,0
|
|
20230901,185000,557679810,823,823,823,823,0
|
|
20230901,184900,557679810,823,823,823,823,0
|
|
20230901,184800,557679810,823,823,823,823,0
|
|
20230901,184700,557679810,823,823,823,823,0
|
|
20230901,184600,557679810,823,823,823,823,0
|
|
20230901,184500,557679810,823,823,823,823,0
|
|
20230901,184400,557679810,823,823,823,823,0
|
|
20230901,184300,557679810,823,823,823,823,13098
|
|
20230901,184200,557679810,823,823,823,823,0
|
|
20230901,184100,557679810,823,823,823,823,0
|
|
20230901,184000,557679810,823,823,823,823,0
|
|
20230901,183900,557679810,823,823,823,823,0
|
|
20230901,183800,557679810,823,823,823,823,0
|
|
20230901,183700,557679810,823,823,823,823,0
|
|
20230901,183600,557679810,823,823,823,823,0
|
|
20230901,183500,557679810,823,823,823,823,0
|
|
20230901,183400,557679810,823,823,823,823,0
|
|
20230901,183300,557679810,823,823,823,823,0
|
|
20230901,183200,557679810,823,823,823,823,0
|
|
20230901,183100,557679810,823,823,823,823,0
|
|
20230901,183000,557679810,823,823,823,823,0
|
|
20230901,182900,557679810,823,823,823,823,0
|
|
20230901,182800,557679810,823,823,823,823,0
|
|
20230901,182700,557679810,823,823,823,823,0
|
|
20230901,182600,557679810,823,823,823,823,0
|
|
20230901,182500,557679810,823,823,823,823,0
|
|
20230901,182400,557679810,823,823,823,823,0
|
|
20230901,182300,557679810,823,823,823,823,0
|
|
20230901,182200,557679810,823,823,823,823,0
|
|
20230901,182100,557679810,823,823,823,823,0
|
|
20230901,182000,557679810,823,823,823,823,0
|
|
20230901,181900,557679810,823,823,823,823,0
|
|
20230901,181800,557679810,823,823,823,823,0
|
|
20230901,181700,557679810,823,823,823,823,0
|
|
20230901,181600,557679810,823,823,823,823,0
|
|
20230901,181500,557679810,823,823,823,823,0
|
|
20230901,181400,557679810,823,823,823,823,0
|
|
20230901,181300,557679810,823,823,823,823,13098
|
|
20230901,181200,557679810,823,823,823,823,0
|
|
20230901,181100,557679810,823,823,823,823,0
|
|
20230901,181000,557679810,823,823,823,823,0
|
|
20230901,180900,557679810,823,823,823,823,0
|
|
20230901,180800,557679810,823,823,823,823,0
|
|
20230901,180700,557679810,823,823,823,823,0
|
|
20230901,180600,557679810,823,823,823,823,0
|
|
20230901,180500,557679810,823,823,823,823,0
|
|
20230901,180400,557679810,823,823,823,823,0
|
|
20230901,180300,557679810,823,823,823,823,0
|
|
20230901,180200,557679810,823,823,823,823,0
|
|
20230901,180100,557679810,823,823,823,823,0
|
|
20230901,180000,557679810,823,823,823,823,0
|
|
20230901,175900,557679810,823,823,823,823,0
|
|
20230901,175800,557679810,823,823,823,823,0
|
|
20230901,175700,557679810,823,823,823,823,0
|
|
20230901,175600,557679810,823,823,823,823,0
|
|
20230901,175500,557679810,823,823,823,823,0
|
|
20230901,175400,557679810,823,823,823,823,0
|
|
20230901,175300,557679810,823,823,823,823,0
|
|
20230901,175200,557679810,823,823,823,823,0
|
|
20230901,175100,557679810,823,823,823,823,0
|
|
20230901,175000,557679810,823,823,823,823,0
|
|
20230901,174900,557679810,823,823,823,823,0
|
|
20230901,174800,557679810,823,823,823,823,0
|
|
20230901,174700,557679810,823,823,823,823,0
|
|
20230901,174600,557679810,823,823,823,823,0
|
|
20230901,174500,557679810,823,823,823,823,0
|
|
20230901,174400,557679810,823,823,823,823,0
|
|
20230901,174300,557679810,823,823,823,823,13098
|
|
20230901,174200,557679810,823,823,823,823,0
|
|
20230901,174100,557679810,823,823,823,823,0
|
|
20230901,174000,557679810,823,823,823,823,0
|
|
20230901,173900,557679810,823,823,823,823,0
|
|
20230901,173800,557679810,823,823,823,823,0
|
|
20230901,173700,557679810,823,823,823,823,0
|
|
20230901,173600,557679810,823,823,823,823,0
|
|
20230901,173500,557679810,823,823,823,823,0
|
|
20230901,173400,557679810,823,823,823,823,0
|
|
20230901,173300,557679810,823,823,823,823,0
|
|
20230901,173200,557679810,823,823,823,823,0
|
|
20230901,173100,557679810,823,823,823,823,0
|
|
20230901,173000,557679810,823,823,823,823,0
|
|
20230901,172900,557679810,823,823,823,823,0
|
|
20230901,172800,557679810,823,823,823,823,0
|
|
20230901,172700,557679810,823,823,823,823,0
|
|
20230901,172600,557679810,823,823,823,823,0
|
|
20230901,172500,557679810,823,823,823,823,0
|
|
20230901,172400,557679810,823,823,823,823,0
|
|
20230901,172300,557679810,823,823,823,823,0
|
|
20230901,172200,557679810,823,823,823,823,0
|
|
20230901,172100,557679810,823,823,823,823,0
|
|
20230901,172000,557679810,823,823,823,823,0
|
|
20230901,171900,557679810,823,823,823,823,0
|
|
20230901,171800,557679810,823,823,823,823,0
|
|
20230901,171700,557679810,823,823,823,823,0
|
|
20230901,171600,557679810,823,823,823,823,0
|
|
20230901,171500,557679810,823,823,823,823,0
|
|
20230901,171400,557679810,823,823,823,823,0
|
|
20230901,171300,557679810,823,823,823,823,13098
|
|
20230901,171200,557679810,823,823,823,823,0
|
|
20230901,171100,557679810,823,823,823,823,0
|
|
20230901,171000,557679810,823,823,823,823,0
|
|
20230901,170900,557679810,823,823,823,823,0
|
|
20230901,170800,557679810,823,823,823,823,0
|
|
20230901,170700,557679810,823,823,823,823,0
|
|
20230901,170600,557679810,823,823,823,823,0
|
|
20230901,170500,557679810,823,823,823,823,0
|
|
20230901,170400,557679810,823,823,823,823,0
|
|
20230901,170300,557679810,823,823,823,823,0
|
|
20230901,170200,557679810,823,823,823,823,0
|
|
20230901,170100,557679810,823,823,823,823,0
|
|
20230901,170000,557679810,823,823,823,823,0
|
|
20230901,165900,557679810,823,823,823,823,0
|
|
20230901,165800,557679810,823,823,823,823,0
|
|
20230901,165700,557679810,823,823,823,823,0
|
|
20230901,165600,557679810,823,823,823,823,0
|
|
20230901,165500,557679810,823,823,823,823,0
|
|
20230901,165400,557679810,823,823,823,823,0
|
|
20230901,165300,557679810,823,823,823,823,0
|
|
20230901,165200,557679810,823,823,823,823,0
|
|
20230901,165100,557679810,823,823,823,823,0
|
|
20230901,165000,557679810,823,823,823,823,0
|
|
20230901,164900,557679810,823,823,823,823,0
|
|
20230901,164800,557679810,823,823,823,823,0
|
|
20230901,164700,557679810,823,823,823,823,0
|
|
20230901,164600,557679810,823,823,823,823,0
|
|
20230901,164500,557679810,823,823,823,823,0
|
|
20230901,164400,557679810,823,823,823,823,0
|
|
20230901,164300,557679810,823,823,823,823,13098
|
|
20230901,164200,557679810,823,823,823,823,0
|
|
20230901,164100,557679810,823,823,823,823,0
|
|
20230901,164000,557679810,823,823,823,823,0
|
|
20230901,163900,557679810,823,823,823,823,0
|
|
20230901,163800,557679810,823,823,823,823,0
|
|
20230901,163700,557679810,823,823,823,823,0
|
|
20230901,163600,557679810,823,823,823,823,0
|
|
20230901,163500,557679810,823,823,823,823,0
|
|
20230901,163400,557679810,823,823,823,823,0
|
|
20230901,163300,557679810,823,823,823,823,0
|
|
20230901,163200,557679810,823,823,823,823,0
|
|
20230901,163100,557679810,823,823,823,823,0
|
|
20230901,163000,557679810,823,823,823,823,0
|
|
20230901,162900,557679810,823,823,823,823,0
|
|
20230901,162800,557679810,823,823,823,823,0
|
|
20230901,162700,557679810,823,823,823,823,0
|
|
20230901,162600,557679810,823,823,823,823,0
|
|
20230901,162500,557679810,823,823,823,823,0
|
|
20230901,162400,557679810,823,823,823,823,0
|
|
20230901,162300,557679810,823,823,823,823,0
|
|
20230901,162200,557679810,823,823,823,823,0
|
|
20230901,162100,557679810,823,823,823,823,0
|
|
20230901,162000,557679810,823,823,823,823,0
|
|
20230901,161900,557679810,823,823,823,823,0
|
|
20230901,161800,557679810,823,823,823,823,0
|
|
20230901,161700,557679810,823,823,823,823,0
|
|
20230901,161600,557679810,823,823,823,823,0
|
|
20230901,161500,557679810,823,823,823,823,0
|
|
20230901,161400,557679810,823,823,823,823,0
|
|
20230901,161300,557679810,823,823,823,823,13098
|
|
20230901,161200,557679810,823,823,823,823,0
|
|
20230901,161100,557679810,823,823,823,823,0
|
|
20230901,161000,557679810,823,823,823,823,0
|
|
20230901,160900,557679810,823,823,823,823,0
|
|
20230901,160800,557679810,823,823,823,823,0
|
|
20230901,160700,557679810,823,823,823,823,0
|
|
20230901,160600,557679810,823,823,823,823,0
|
|
20230901,160500,557679810,823,823,823,823,0
|
|
20230901,160400,557679810,823,823,823,823,0
|
|
20230901,160300,557679810,823,823,823,823,0
|
|
20230901,160200,557679810,823,823,823,823,0
|
|
20230901,160100,557679810,823,823,823,823,0
|
|
20230901,160000,557679810,823,823,823,823,0
|
|
20230901,155900,557679810,823,823,823,823,0
|
|
20230901,155800,557679810,823,823,823,823,0
|
|
20230901,155700,557679810,823,823,823,823,0
|
|
20230901,155600,557679810,823,823,823,823,0
|
|
20230901,155500,557679810,823,823,823,823,0
|
|
20230901,155400,557679810,823,823,823,823,0
|
|
20230901,155300,557679810,823,823,823,823,0
|
|
20230901,155200,557679810,823,823,823,823,0
|
|
20230901,155100,557679810,823,823,823,823,0
|
|
20230901,155000,557679810,823,823,823,823,0
|
|
20230901,154900,557679810,823,823,823,823,0
|
|
20230901,154800,557679810,823,823,823,823,0
|
|
20230901,154700,557679810,823,823,823,823,0
|
|
20230901,154600,557679810,823,823,823,823,0
|
|
20230901,154500,557679810,823,823,823,823,0
|
|
20230901,154400,557679810,823,823,823,823,0
|
|
20230901,154300,557679810,823,823,823,823,13098
|
|
20230901,154200,557679810,823,823,823,823,0
|
|
20230901,154100,557679810,823,823,823,823,0
|
|
20230901,154000,557679810,823,823,823,823,0
|
|
20230901,153900,557679810,823,823,823,823,0
|
|
20230901,153800,557679810,823,823,823,823,0
|
|
20230901,153700,557679810,823,823,823,823,0
|
|
20230901,153600,557679810,823,823,823,823,0
|
|
20230901,153500,557679810,823,823,823,823,0
|
|
20230901,153400,557679810,823,823,823,823,0
|
|
20230901,153300,557679810,823,823,823,823,0
|
|
20230901,153200,557679810,823,823,823,823,0
|
|
20230901,153100,557679810,823,823,823,823,0
|
|
20230901,153000,557679810,823,823,823,823,13098
|
|
20230901,152900,546900156,824,824,824,824,0
|
|
20230901,152800,546900156,824,824,824,824,0
|
|
20230901,152700,546900156,824,824,824,824,0
|
|
20230901,152600,546900156,824,824,824,824,0
|
|
20230901,152500,546900156,824,824,824,824,0
|
|
20230901,152400,546900156,824,824,824,824,0
|
|
20230901,152300,546900156,824,824,824,824,0
|
|
20230901,152200,546900156,824,824,824,824,0
|
|
20230901,152100,546900156,824,824,824,824,0
|
|
20230901,152000,546900156,824,824,824,824,0
|
|
20230901,151900,546900156,824,820,824,820,1032
|
|
20230901,151800,546053858,817,813,817,813,6458
|
|
20230901,151700,540777880,817,817,817,817,1
|
|
20230901,151600,540777063,812,816,817,812,3833
|
|
20230901,151500,537646075,816,817,817,816,1662
|
|
20230901,151400,536288332,825,825,825,825,1486
|
|
20230901,151300,535062382,827,827,827,827,0
|
|
20230901,151200,535062382,827,817,827,817,105
|
|
20230901,151100,534976297,810,827,828,810,5380
|
|
20230901,151000,530596395,829,826,829,817,5553
|
|
20230901,150900,526048847,825,827,828,824,2182
|
|
20230901,150800,524248024,827,819,828,816,5949
|
|
20230901,150700,519330989,829,834,834,824,13
|
|
20230901,150600,519320216,834,829,836,816,9150
|
|
20230901,150500,511759596,829,830,835,829,3033
|
|
20230901,150400,509231164,830,823,833,823,29897
|
|
20230901,150300,484536222,822,818,822,818,4229
|
|
20230901,150200,481065026,819,819,819,817,8006
|
|
20230901,150100,474508742,819,814,819,814,294
|
|
20230901,150000,474268831,814,818,819,814,713
|
|
20230901,145900,473685393,819,818,819,818,400
|
|
20230901,145800,473357813,819,818,819,818,1000
|
|
20230901,145700,472539542,819,818,819,816,1343
|
|
20230901,145600,471439748,818,818,818,818,200
|
|
20230901,145500,471276148,820,818,820,818,5144
|
|
20230901,145400,467059978,818,815,818,815,299
|
|
20230901,145300,466815426,815,819,820,815,7551
|
|
20230901,145200,460633755,818,815,818,815,14632
|
|
20230901,145100,448694670,814,810,814,810,28458
|
|
20230901,145000,425580469,809,808,809,808,2114
|
|
20230901,144900,423870289,808,808,808,807,5032
|
|
20230901,144800,419805560,807,807,807,807,78
|
|
20230901,144700,419742614,807,807,807,807,27
|
|
20230901,144600,419720825,809,809,809,809,738
|
|
20230901,144500,419123783,809,809,809,809,0
|
|
20230901,144400,419123783,809,809,809,809,2
|
|
20230901,144300,419122165,810,805,810,805,414
|
|
20230901,144200,418788890,806,806,806,806,0
|
|
20230901,144100,418788890,806,806,806,806,1
|
|
20230901,144000,418788084,807,807,807,807,155
|
|
20230901,143900,418662999,807,807,807,807,50
|
|
20230901,143800,418622649,807,810,810,807,1385
|
|
20230901,143700,417503394,810,810,810,810,0
|
|
20230901,143600,417503394,810,811,811,810,1440
|
|
20230901,143500,416336572,812,812,812,811,1244
|
|
20230901,143400,415326445,811,810,811,810,51
|
|
20230901,143300,415285133,813,813,813,813,24
|
|
20230901,143200,415265621,812,814,814,812,1324
|
|
20230901,143100,414189469,814,813,814,813,4635
|
|
20230901,143000,410418880,813,809,813,808,12450
|
|
20230901,142900,400321621,810,809,810,809,5256
|
|
20230901,142800,396066611,808,805,808,805,13318
|
|
20230901,142700,385319720,806,806,806,805,4400
|
|
20230901,142600,381774920,808,805,808,805,1300
|
|
20230901,142500,380727520,808,807,808,805,3094
|
|
20230901,142400,378227672,807,804,807,804,1569
|
|
20230901,142300,376964814,804,802,805,802,18847
|
|
20230901,142200,361824557,802,796,802,796,20257
|
|
20230901,142100,345660469,795,793,795,793,5706
|
|
20230901,142000,341124601,794,793,794,793,1940
|
|
20230901,141900,339584943,792,792,792,792,500
|
|
20230901,141800,339188943,791,791,791,791,500
|
|
20230901,141700,338793443,791,791,791,791,12100
|
|
20230901,141600,329222343,791,791,791,791,0
|
|
20230901,141500,329222343,791,792,792,791,3179
|
|
20230901,141400,326704764,791,790,791,790,2166
|
|
20230901,141300,324993621,792,792,792,792,0
|
|
20230901,141200,324993621,792,792,792,792,0
|
|
20230901,141100,324993621,792,792,792,792,0
|
|
20230901,141000,324993621,792,792,792,792,0
|
|
20230901,140900,324993621,792,790,792,790,95
|
|
20230901,140800,324918383,790,790,790,789,2784
|
|
20230901,140700,322719024,790,790,790,790,0
|
|
20230901,140600,322719024,790,790,790,790,0
|
|
20230901,140500,322719024,790,790,790,790,0
|
|
20230901,140400,322719024,790,790,790,790,0
|
|
20230901,140300,322719024,790,790,790,790,1
|
|
20230901,140200,322718234,791,791,791,791,0
|
|
20230901,140100,322718234,791,791,791,791,0
|
|
20230901,140000,322718234,791,791,791,791,0
|
|
20230901,135900,322718234,791,791,791,791,0
|
|
20230901,135800,322718234,791,791,791,791,0
|
|
20230901,135700,322718234,791,791,791,791,0
|
|
20230901,135600,322718234,791,790,791,790,2946
|
|
20230901,135500,320387949,792,792,792,792,0
|
|
20230901,135400,320387949,792,790,792,790,9
|
|
20230901,135300,320380833,790,790,790,790,0
|
|
20230901,135200,320380833,790,788,790,788,1037
|
|
20230901,135100,319561677,788,788,788,788,0
|
|
20230901,135000,319561677,788,788,788,788,127
|
|
20230901,134900,319461601,788,788,788,788,0
|
|
20230901,134800,319461601,788,788,788,788,0
|
|
20230901,134700,319461601,788,788,788,788,0
|
|
20230901,134600,319461601,788,786,788,786,5295
|
|
20230901,134500,315292441,787,787,787,787,255
|
|
20230901,134400,315091756,784,784,784,784,276
|
|
20230901,134300,314875372,784,784,784,784,0
|
|
20230901,134200,314875372,784,784,784,784,18
|
|
20230901,134100,314861260,782,782,782,782,0
|
|
20230901,134000,314861260,782,782,782,782,0
|
|
20230901,133900,314861260,782,782,782,782,260
|
|
20230901,133800,314657940,781,784,784,781,1500
|
|
20230901,133700,313485216,781,787,787,781,6500
|
|
20230901,133600,308402723,788,790,790,788,197
|
|
20230901,133500,308247403,787,787,787,787,0
|
|
20230901,133400,308247403,787,788,789,787,259
|
|
20230901,133300,308043301,790,790,790,790,0
|
|
20230901,133200,308043301,790,790,790,790,106
|
|
20230901,133100,307959561,794,794,794,794,0
|
|
20230901,133000,307959561,794,788,794,788,278
|
|
20230901,132900,307740461,788,788,788,788,0
|
|
20230901,132800,307740461,788,788,788,788,28
|
|
20230901,132700,307718397,788,788,788,788,1102
|
|
20230901,132600,306850021,788,788,788,788,0
|
|
20230901,132500,306850021,788,788,788,788,0
|
|
20230901,132400,306850021,788,788,788,788,6637
|
|
20230901,132300,301620065,789,789,789,789,912
|
|
20230901,132200,300900497,791,791,791,791,1
|
|
20230901,132100,300899706,790,790,790,790,1
|
|
20230901,132000,300898916,790,794,794,790,1619
|
|
20230901,131900,299619106,794,791,794,791,24
|
|
20230901,131800,299600086,790,790,790,790,82
|
|
20230901,131700,299535306,789,789,789,789,26
|
|
20230901,131600,299514792,789,790,790,789,178
|
|
20230901,131500,299374232,790,790,790,790,0
|
|
20230901,131400,299374232,790,791,791,790,1535
|
|
20230901,131300,298160791,794,793,794,793,5
|
|
20230901,131200,298156824,794,794,794,794,0
|
|
20230901,131100,298156824,794,794,794,794,0
|
|
20230901,131000,298156824,794,794,794,794,0
|
|
20230901,130900,298156824,794,794,794,794,103
|
|
20230901,130800,298075042,794,794,794,794,0
|
|
20230901,130700,298075042,794,794,794,794,192
|
|
20230901,130600,297922594,796,793,796,793,4779
|
|
20230901,130500,294123311,792,792,792,792,479
|
|
20230901,130400,293743943,791,791,791,791,0
|
|
20230901,130300,293743943,791,791,791,791,21
|
|
20230901,130200,293727332,790,790,790,790,488
|
|
20230901,130100,293341812,790,789,790,789,1052
|
|
20230901,130000,292511734,788,788,788,788,673
|
|
20230901,125900,291981410,788,788,788,788,201
|
|
20230901,125800,291823022,788,788,788,788,0
|
|
20230901,125700,291823022,788,788,788,788,0
|
|
20230901,125600,291823022,788,788,788,788,0
|
|
20230901,125500,291823022,788,788,788,788,0
|
|
20230901,125400,291823022,788,788,788,788,0
|
|
20230901,125300,291823022,788,788,788,788,1522
|
|
20230901,125200,290623686,788,788,788,788,0
|
|
20230901,125100,290623686,788,788,788,788,0
|
|
20230901,125000,290623686,788,788,788,788,0
|
|
20230901,124900,290623686,788,788,788,788,100
|
|
20230901,124800,290544886,787,787,787,787,12470
|
|
20230901,124700,280730996,783,783,783,783,0
|
|
20230901,124600,280730996,783,783,783,783,1298
|
|
20230901,124500,279714662,781,781,781,781,0
|
|
20230901,124400,279714662,781,781,781,781,0
|
|
20230901,124300,279714662,781,783,783,781,1000
|
|
20230901,124200,278933377,786,786,786,786,1
|
|
20230901,124100,278932591,785,784,785,784,2
|
|
20230901,124000,278931022,786,786,786,786,0
|
|
20230901,123900,278931022,786,786,786,786,12
|
|
20230901,123800,278921590,782,782,782,782,0
|
|
20230901,123700,278921590,782,782,782,782,0
|
|
20230901,123600,278921590,782,782,782,782,0
|
|
20230901,123500,278921590,782,782,782,782,0
|
|
20230901,123400,278921590,782,782,782,782,0
|
|
20230901,123300,278921590,782,782,782,782,0
|
|
20230901,123200,278921590,782,783,783,782,236
|
|
20230901,123100,278737037,782,782,782,782,0
|
|
20230901,123000,278737037,782,782,782,782,0
|
|
20230901,122900,278737037,782,782,782,782,2890
|
|
20230901,122800,276477057,786,785,786,785,100
|
|
20230901,122700,276398471,786,786,786,786,400
|
|
20230901,122600,276084071,786,786,786,786,2
|
|
20230901,122500,276082499,788,788,788,788,0
|
|
20230901,122400,276082499,788,788,788,788,0
|
|
20230901,122300,276082499,788,788,788,788,0
|
|
20230901,122200,276082499,788,788,788,788,0
|
|
20230901,122100,276082499,788,788,788,788,0
|
|
20230901,122000,276082499,788,788,788,788,0
|
|
20230901,121900,276082499,788,788,788,788,0
|
|
20230901,121800,276082499,788,788,788,788,0
|
|
20230901,121700,276082499,788,788,788,788,3
|
|
20230901,121600,276080135,788,788,788,788,1
|
|
20230901,121500,276079347,783,783,783,783,1127
|
|
20230901,121400,275196906,782,782,782,782,0
|
|
20230901,121300,275196906,782,788,788,782,53
|
|
20230901,121200,275155160,788,788,788,788,856
|
|
20230901,121100,274480632,788,788,788,788,50
|
|
20230901,121000,274441232,788,785,788,785,300
|
|
20230901,120900,274205269,779,779,779,779,0
|
|
20230901,120800,274205269,779,779,779,779,0
|
|
20230901,120700,274205269,779,779,779,779,0
|
|
20230901,120600,274205269,779,779,779,779,0
|
|
20230901,120500,274205269,779,779,779,779,1
|
|
20230901,120400,274204490,786,786,786,786,0
|
|
20230901,120300,274204490,786,785,786,785,617
|
|
20230901,120200,273719654,784,784,784,784,0
|
|
20230901,120100,273719654,784,784,784,784,0
|
|
20230901,120000,273719654,784,784,784,784,43
|
|
20230901,115900,273685942,784,784,784,784,1375
|
|
20230901,115800,272607942,786,785,786,785,296
|
|
20230901,115700,272375287,785,783,785,783,52
|
|
20230901,115600,272334470,783,783,783,783,0
|
|
20230901,115500,272334470,783,783,783,783,1
|
|
20230901,115400,272333687,783,783,783,783,51
|
|
20230901,115300,272293754,783,783,783,783,0
|
|
20230901,115200,272293754,783,783,783,783,0
|
|
20230901,115100,272293754,783,783,783,783,0
|
|
20230901,115000,272293754,783,783,783,783,0
|
|
20230901,114900,272293754,783,783,783,783,0
|
|
20230901,114800,272293754,783,783,783,783,10
|
|
20230901,114700,272285924,783,783,783,783,0
|
|
20230901,114600,272285924,783,783,783,783,1
|
|
20230901,114500,272285141,783,783,783,783,0
|
|
20230901,114400,272285141,783,783,783,783,1
|
|
20230901,114300,272284358,785,782,785,782,11
|
|
20230901,114200,272275732,781,781,781,781,1
|
|
20230901,114100,272274951,783,781,783,781,12
|
|
20230901,114000,272265567,780,780,780,780,0
|
|
20230901,113900,272265567,780,780,780,780,1
|
|
20230901,113800,272264787,778,778,778,778,0
|
|
20230901,113700,272264787,778,778,778,778,2
|
|
20230901,113600,272263231,777,780,780,777,173
|
|
20230901,113500,272128591,780,780,780,780,4
|
|
20230901,113400,272125471,780,778,780,778,20
|
|
20230901,113300,272109895,778,778,779,778,12
|
|
20230901,113200,272100555,778,779,779,778,24
|
|
20230901,113100,272081875,777,780,781,777,28
|
|
20230901,113000,272060039,779,779,779,779,8
|
|
20230901,112900,272053807,779,780,780,778,8
|
|
20230901,112800,272047578,779,780,780,779,4
|
|
20230901,112700,272044461,779,778,779,777,15
|
|
20230901,112600,272032799,778,778,778,777,5
|
|
20230901,112500,272028910,781,781,781,781,1
|
|
20230901,112400,272028129,781,780,787,780,27
|
|
20230901,112300,272006969,779,776,779,776,4
|
|
20230901,112200,272003859,779,776,779,776,100
|
|
20230901,112100,271925965,775,774,779,774,1229
|
|
20230901,112000,270968707,775,776,777,774,10
|
|
20230901,111900,270960945,776,776,776,776,12
|
|
20230901,111800,270951633,779,779,779,779,269
|
|
20230901,111700,270742082,779,775,781,775,5785
|
|
20230901,111600,266248838,774,774,774,774,0
|
|
20230901,111500,266248838,774,774,774,774,1
|
|
20230901,111400,266248064,776,776,776,776,2
|
|
20230901,111300,266246512,777,773,777,773,2801
|
|
20230901,111200,264080939,773,777,777,773,10006
|
|
20230901,111100,256335359,776,777,777,776,3658
|
|
20230901,111000,253494452,777,777,781,777,201
|
|
20230901,110900,253337579,777,777,777,777,100
|
|
20230901,110800,253259879,778,778,778,778,100
|
|
20230901,110700,253182079,783,783,783,783,1
|
|
20230901,110600,253181296,783,783,783,783,0
|
|
20230901,110500,253181296,783,783,783,783,19
|
|
20230901,110400,253166419,784,784,784,784,0
|
|
20230901,110300,253166419,784,784,784,784,0
|
|
20230901,110200,253166419,784,781,784,776,1930
|
|
20230901,110100,251660352,784,784,784,784,0
|
|
20230901,110000,251660352,784,784,784,784,0
|
|
20230901,105900,251660352,784,784,784,784,0
|
|
20230901,105800,251660352,784,783,784,783,26
|
|
20230901,105700,251639993,786,785,786,785,186
|
|
20230901,105600,251493982,787,785,787,785,51
|
|
20230901,105500,251453929,785,785,785,783,1118
|
|
20230901,105400,250576369,783,783,783,783,41
|
|
20230901,105300,250544266,781,782,782,781,819
|
|
20230901,105200,249904616,782,782,782,781,308
|
|
20230901,105100,249663954,782,783,783,782,16
|
|
20230901,105000,249651441,783,783,783,783,16
|
|
20230901,104900,249638913,786,788,788,786,50
|
|
20230901,104800,249599591,788,788,788,788,5
|
|
20230901,104700,249595651,788,788,788,788,0
|
|
20230901,104600,249595651,788,787,788,783,7
|
|
20230901,104500,249590141,785,785,785,785,0
|
|
20230901,104400,249590141,785,785,785,785,0
|
|
20230901,104300,249590141,785,783,785,783,575
|
|
20230901,104200,249138775,785,785,785,785,0
|
|
20230901,104100,249138775,785,785,785,785,100
|
|
20230901,104000,249060275,788,788,788,788,4066
|
|
20230901,103900,245856267,790,790,790,790,200
|
|
20230901,103800,245698267,790,792,792,790,246
|
|
20230901,103700,245503594,793,793,793,793,2
|
|
20230901,103600,245502008,794,794,794,794,0
|
|
20230901,103500,245502008,794,794,794,794,3701
|
|
20230901,103400,242563414,794,794,794,794,0
|
|
20230901,103300,242563414,794,794,794,794,2016
|
|
20230901,103200,240962710,799,786,799,786,52193
|
|
20230901,103100,199785649,785,785,785,785,11107
|
|
20230901,103000,191066654,785,784,785,784,15010
|
|
20230901,102900,179285804,784,784,784,784,0
|
|
20230901,102800,179285804,784,784,784,784,45
|
|
20230901,102700,179250524,785,783,785,783,10000
|
|
20230901,102600,171403323,784,783,784,783,110
|
|
20230901,102500,171317084,784,784,784,783,104
|
|
20230901,102400,171235549,780,780,780,780,0
|
|
20230901,102300,171235549,780,780,780,780,0
|
|
20230901,102200,171235549,780,780,780,780,0
|
|
20230901,102100,171235549,780,779,780,779,10843
|
|
20230901,102000,162778292,779,779,779,779,0
|
|
20230901,101900,162778292,779,779,779,779,0
|
|
20230901,101800,162778292,779,779,779,779,0
|
|
20230901,101700,162778292,779,779,779,779,8
|
|
20230901,101600,162772060,779,779,779,779,0
|
|
20230901,101500,162772060,779,779,779,779,3000
|
|
20230901,101400,160435060,774,774,774,774,1
|
|
20230901,101300,160434286,779,779,779,779,0
|
|
20230901,101200,160434286,779,779,779,779,0
|
|
20230901,101100,160434286,779,779,779,779,3
|
|
20230901,101000,160431949,778,778,778,778,0
|
|
20230901,100900,160431949,778,778,778,778,34
|
|
20230901,100800,160405497,778,777,778,777,9536
|
|
20230901,100700,152987772,778,778,778,778,30
|
|
20230901,100600,152964432,779,779,779,779,0
|
|
20230901,100500,152964432,779,779,779,779,0
|
|
20230901,100400,152964432,779,779,779,779,0
|
|
20230901,100300,152964432,779,779,779,779,0
|
|
20230901,100200,152964432,779,779,779,779,0
|
|
20230901,100100,152964432,779,779,779,779,0
|
|
20230901,100000,152964432,779,779,779,779,0
|
|
20230901,095900,152964432,779,779,779,779,0
|
|
20230901,095800,152964432,779,779,779,779,0
|
|
20230901,095700,152964432,779,777,779,777,99
|
|
20230901,095600,152887336,778,777,778,777,260
|
|
20230901,095500,152685057,778,778,778,778,0
|
|
20230901,095400,152685057,778,778,778,778,41
|
|
20230901,095300,152653159,772,772,772,772,0
|
|
20230901,095200,152653159,772,772,772,772,550
|
|
20230901,095100,152228559,776,778,778,776,3000
|
|
20230901,095000,149899254,785,780,785,780,3428
|
|
20230901,094900,147218914,779,784,785,779,11000
|
|
20230901,094800,138590288,785,779,785,779,16325
|
|
20230901,094700,125788467,779,777,779,777,160
|
|
20230901,094600,125663987,779,778,780,778,2116
|
|
20230901,094500,124013636,780,780,780,780,0
|
|
20230901,094400,124013636,780,776,780,776,1216
|
|
20230901,094300,123066159,777,776,777,776,215
|
|
20230901,094200,122899126,777,777,777,777,0
|
|
20230901,094100,122899126,777,777,777,777,32
|
|
20230901,094000,122874262,777,777,777,777,19
|
|
20230901,093900,122859499,778,777,778,777,153
|
|
20230901,093800,122740505,777,775,777,775,367
|
|
20230901,093700,122455445,776,775,776,775,700
|
|
20230901,093600,121912391,775,775,775,775,1
|
|
20230901,093500,121911616,769,769,769,769,1285
|
|
20230901,093400,120923451,769,769,769,769,0
|
|
20230901,093300,120923451,769,779,779,769,5769
|
|
20230901,093200,116436459,779,785,785,779,9816
|
|
20230901,093100,108786269,785,781,785,781,8547
|
|
20230901,093000,102083035,781,779,782,778,13559
|
|
20230901,092900,91501768,780,774,780,769,8008
|
|
20230901,092800,85281054,779,778,779,778,731
|
|
20230901,092700,84711695,781,774,781,774,13745
|
|
20230901,092600,73997976,772,773,773,772,122
|
|
20230901,092500,73903774,772,772,772,772,0
|
|
20230901,092400,73903774,772,772,772,772,1
|
|
20230901,092300,73903002,774,774,774,774,20
|
|
20230901,092200,73887522,774,774,774,774,8
|
|
20230901,092100,73881330,775,775,775,775,0
|
|
20230901,092000,73881330,775,775,775,775,18
|
|
20230901,091900,73867380,780,780,780,768,10656
|
|
20230901,091800,65562604,780,780,780,780,89
|
|
20230901,091700,65493184,780,780,780,780,0
|
|
20230901,091600,65493184,780,779,780,775,2045
|
|
20230901,091500,63904147,779,776,779,775,764
|
|
20230901,091400,63310754,782,775,782,775,2505
|
|
20230901,091300,61364491,776,772,776,771,5419
|
|
20230901,091200,57160705,772,761,772,761,3841
|
|
20230901,091100,54227422,762,759,762,759,2522
|
|
20230901,091000,52311197,760,755,760,755,5326
|
|
20230901,090900,48267500,754,745,754,744,8963
|
|
20230901,090800,41566973,745,752,757,745,19983
|
|
20230901,090700,26626474,758,757,758,757,2255
|
|
20230901,090600,24919434,757,760,760,752,1443
|
|
20230901,090500,23831261,752,745,752,745,6582
|
|
20230901,090400,18894863,738,758,758,738,13278
|
|
20230901,090300,8984299,758,760,760,758,5854
|
|
20230901,090200,4536101,768,761,770,761,404
|
|
20230901,090100,4228627,761,762,762,760,635
|
|
20230901,090000,3745324,762,774,775,762,4879
|