591 lines
27 KiB
CSV
591 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,184800,2556719858,552,552,552,552,33431
|
|
20230907,184700,2556719858,552,552,552,552,0
|
|
20230907,184600,2556719858,552,552,552,552,0
|
|
20230907,184500,2556719858,552,552,552,552,0
|
|
20230907,184400,2556719858,552,552,552,552,0
|
|
20230907,184300,2556719858,552,552,552,552,0
|
|
20230907,184200,2556719858,552,552,552,552,0
|
|
20230907,184100,2556719858,552,552,552,552,0
|
|
20230907,184000,2556719858,552,552,552,552,0
|
|
20230907,183900,2556719858,552,552,552,552,0
|
|
20230907,183800,2556719858,552,552,552,552,0
|
|
20230907,183700,2556719858,552,552,552,552,0
|
|
20230907,183600,2556719858,552,552,552,552,0
|
|
20230907,183500,2556719858,552,552,552,552,0
|
|
20230907,183400,2556719858,552,552,552,552,0
|
|
20230907,183300,2556719858,552,552,552,552,0
|
|
20230907,183200,2556719858,552,552,552,552,0
|
|
20230907,183100,2556719858,552,552,552,552,0
|
|
20230907,183000,2556719858,552,552,552,552,0
|
|
20230907,182900,2556719858,552,552,552,552,0
|
|
20230907,182800,2556719858,552,552,552,552,0
|
|
20230907,182700,2556719858,552,552,552,552,0
|
|
20230907,182600,2556719858,552,552,552,552,0
|
|
20230907,182500,2556719858,552,552,552,552,0
|
|
20230907,182400,2556719858,552,552,552,552,0
|
|
20230907,182300,2556719858,552,552,552,552,0
|
|
20230907,182200,2556719858,552,552,552,552,0
|
|
20230907,182100,2556719858,552,552,552,552,0
|
|
20230907,182000,2556719858,552,552,552,552,0
|
|
20230907,181900,2556719858,552,552,552,552,0
|
|
20230907,181800,2556719858,552,552,552,552,33431
|
|
20230907,181700,2556719858,552,552,552,552,0
|
|
20230907,181600,2556719858,552,552,552,552,0
|
|
20230907,181500,2556719858,552,552,552,552,0
|
|
20230907,181400,2556719858,552,552,552,552,0
|
|
20230907,181300,2556719858,552,552,552,552,0
|
|
20230907,181200,2556719858,552,552,552,552,0
|
|
20230907,181100,2556719858,552,552,552,552,0
|
|
20230907,181000,2556719858,552,552,552,552,0
|
|
20230907,180900,2556719858,552,552,552,552,0
|
|
20230907,180800,2556719858,552,552,552,552,0
|
|
20230907,180700,2556719858,552,552,552,552,0
|
|
20230907,180600,2556719858,552,552,552,552,0
|
|
20230907,180500,2556719858,552,552,552,552,0
|
|
20230907,180400,2556719858,552,552,552,552,0
|
|
20230907,180300,2556719858,552,552,552,552,0
|
|
20230907,180200,2556719858,552,552,552,552,0
|
|
20230907,180100,2556719858,552,552,552,552,0
|
|
20230907,180000,2556719858,552,552,552,552,0
|
|
20230907,175900,2556719858,552,552,552,552,0
|
|
20230907,175800,2556719858,552,552,552,552,0
|
|
20230907,175700,2556719858,552,552,552,552,0
|
|
20230907,175600,2556719858,552,552,552,552,0
|
|
20230907,175500,2556719858,552,552,552,552,0
|
|
20230907,175400,2556719858,552,552,552,552,0
|
|
20230907,175300,2556719858,552,552,552,552,0
|
|
20230907,175200,2556719858,552,552,552,552,0
|
|
20230907,175100,2556719858,552,552,552,552,0
|
|
20230907,175000,2556719858,552,552,552,552,0
|
|
20230907,174900,2556719858,552,552,552,552,0
|
|
20230907,174800,2556719858,552,552,552,552,33431
|
|
20230907,174700,2556719858,552,552,552,552,0
|
|
20230907,174600,2556719858,552,552,552,552,0
|
|
20230907,174500,2556719858,552,552,552,552,0
|
|
20230907,174400,2556719858,552,552,552,552,0
|
|
20230907,174300,2556719858,552,552,552,552,0
|
|
20230907,174200,2556719858,552,552,552,552,0
|
|
20230907,174100,2556719858,552,552,552,552,0
|
|
20230907,174000,2556719858,552,552,552,552,0
|
|
20230907,173900,2556719858,552,552,552,552,0
|
|
20230907,173800,2556719858,552,552,552,552,0
|
|
20230907,173700,2556719858,552,552,552,552,0
|
|
20230907,173600,2556719858,552,552,552,552,0
|
|
20230907,173500,2556719858,552,552,552,552,0
|
|
20230907,173400,2556719858,552,552,552,552,0
|
|
20230907,173300,2556719858,552,552,552,552,0
|
|
20230907,173200,2556719858,552,552,552,552,0
|
|
20230907,173100,2556719858,552,552,552,552,0
|
|
20230907,173000,2556719858,552,552,552,552,0
|
|
20230907,172900,2556719858,552,552,552,552,0
|
|
20230907,172800,2556719858,552,552,552,552,0
|
|
20230907,172700,2556719858,552,552,552,552,0
|
|
20230907,172600,2556719858,552,552,552,552,0
|
|
20230907,172500,2556719858,552,552,552,552,0
|
|
20230907,172400,2556719858,552,552,552,552,0
|
|
20230907,172300,2556719858,552,552,552,552,0
|
|
20230907,172200,2556719858,552,552,552,552,0
|
|
20230907,172100,2556719858,552,552,552,552,0
|
|
20230907,172000,2556719858,552,552,552,552,0
|
|
20230907,171900,2556719858,552,552,552,552,0
|
|
20230907,171800,2556719858,552,552,552,552,33431
|
|
20230907,171700,2556719858,552,552,552,552,0
|
|
20230907,171600,2556719858,552,552,552,552,0
|
|
20230907,171500,2556719858,552,552,552,552,0
|
|
20230907,171400,2556719858,552,552,552,552,0
|
|
20230907,171300,2556719858,552,552,552,552,0
|
|
20230907,171200,2556719858,552,552,552,552,0
|
|
20230907,171100,2556719858,552,552,552,552,0
|
|
20230907,171000,2556719858,552,552,552,552,0
|
|
20230907,170900,2556719858,552,552,552,552,0
|
|
20230907,170800,2556719858,552,552,552,552,0
|
|
20230907,170700,2556719858,552,552,552,552,0
|
|
20230907,170600,2556719858,552,552,552,552,0
|
|
20230907,170500,2556719858,552,552,552,552,0
|
|
20230907,170400,2556719858,552,552,552,552,0
|
|
20230907,170300,2556719858,552,552,552,552,0
|
|
20230907,170200,2556719858,552,552,552,552,0
|
|
20230907,170100,2556719858,552,552,552,552,0
|
|
20230907,170000,2556719858,552,552,552,552,0
|
|
20230907,165900,2556719858,552,552,552,552,0
|
|
20230907,165800,2556719858,552,552,552,552,0
|
|
20230907,165700,2556719858,552,552,552,552,0
|
|
20230907,165600,2556719858,552,552,552,552,0
|
|
20230907,165500,2556719858,552,552,552,552,0
|
|
20230907,165400,2556719858,552,552,552,552,0
|
|
20230907,165300,2556719858,552,552,552,552,0
|
|
20230907,165200,2556719858,552,552,552,552,0
|
|
20230907,165100,2556719858,552,552,552,552,0
|
|
20230907,165000,2556719858,552,552,552,552,0
|
|
20230907,164900,2556719858,552,552,552,552,0
|
|
20230907,164800,2556719858,552,552,552,552,33431
|
|
20230907,164700,2556719858,552,552,552,552,0
|
|
20230907,164600,2556719858,552,552,552,552,0
|
|
20230907,164500,2556719858,552,552,552,552,0
|
|
20230907,164400,2556719858,552,552,552,552,0
|
|
20230907,164300,2556719858,552,552,552,552,0
|
|
20230907,164200,2556719858,552,552,552,552,0
|
|
20230907,164100,2556719858,552,552,552,552,0
|
|
20230907,164000,2556719858,552,552,552,552,0
|
|
20230907,163900,2556719858,552,552,552,552,0
|
|
20230907,163800,2556719858,552,552,552,552,0
|
|
20230907,163700,2556719858,552,552,552,552,0
|
|
20230907,163600,2556719858,552,552,552,552,0
|
|
20230907,163500,2556719858,552,552,552,552,0
|
|
20230907,163400,2556719858,552,552,552,552,0
|
|
20230907,163300,2556719858,552,552,552,552,0
|
|
20230907,163200,2556719858,552,552,552,552,0
|
|
20230907,163100,2556719858,552,552,552,552,0
|
|
20230907,163000,2556719858,552,552,552,552,0
|
|
20230907,162900,2556719858,552,552,552,552,0
|
|
20230907,162800,2556719858,552,552,552,552,0
|
|
20230907,162700,2556719858,552,552,552,552,0
|
|
20230907,162600,2556719858,552,552,552,552,0
|
|
20230907,162500,2556719858,552,552,552,552,0
|
|
20230907,162400,2556719858,552,552,552,552,0
|
|
20230907,162300,2556719858,552,552,552,552,0
|
|
20230907,162200,2556719858,552,552,552,552,0
|
|
20230907,162100,2556719858,552,552,552,552,0
|
|
20230907,162000,2556719858,552,552,552,552,0
|
|
20230907,161900,2556719858,552,552,552,552,0
|
|
20230907,161800,2556719858,552,552,552,552,33431
|
|
20230907,161700,2556719858,552,552,552,552,0
|
|
20230907,161600,2556719858,552,552,552,552,0
|
|
20230907,161500,2556719858,552,552,552,552,0
|
|
20230907,161400,2556719858,552,552,552,552,0
|
|
20230907,161300,2556719858,552,552,552,552,0
|
|
20230907,161200,2556719858,552,552,552,552,0
|
|
20230907,161100,2556719858,552,552,552,552,0
|
|
20230907,161000,2556719858,552,552,552,552,0
|
|
20230907,160900,2556719858,552,552,552,552,0
|
|
20230907,160800,2556719858,552,552,552,552,0
|
|
20230907,160700,2556719858,552,552,552,552,0
|
|
20230907,160600,2556719858,552,552,552,552,0
|
|
20230907,160500,2556719858,552,552,552,552,0
|
|
20230907,160400,2556719858,552,552,552,552,0
|
|
20230907,160300,2556719858,552,552,552,552,0
|
|
20230907,160200,2556719858,552,552,552,552,0
|
|
20230907,160100,2556719858,552,552,552,552,0
|
|
20230907,160000,2556719858,552,552,552,552,0
|
|
20230907,155900,2556719858,552,552,552,552,0
|
|
20230907,155800,2556719858,552,552,552,552,0
|
|
20230907,155700,2556719858,552,552,552,552,0
|
|
20230907,155600,2556719858,552,552,552,552,0
|
|
20230907,155500,2556719858,552,552,552,552,0
|
|
20230907,155400,2556719858,552,552,552,552,0
|
|
20230907,155300,2556719858,552,552,552,552,0
|
|
20230907,155200,2556719858,552,552,552,552,0
|
|
20230907,155100,2556719858,552,552,552,552,0
|
|
20230907,155000,2556719858,552,552,552,552,0
|
|
20230907,154900,2556719858,552,552,552,552,0
|
|
20230907,154800,2556719858,552,552,552,552,33431
|
|
20230907,154700,2556719858,552,552,552,552,0
|
|
20230907,154600,2556719858,552,552,552,552,0
|
|
20230907,154500,2556719858,552,552,552,552,0
|
|
20230907,154400,2556719858,552,552,552,552,0
|
|
20230907,154300,2556719858,552,552,552,552,0
|
|
20230907,154200,2556719858,552,552,552,552,0
|
|
20230907,154100,2556719858,552,552,552,552,0
|
|
20230907,154000,2556719858,552,552,552,552,0
|
|
20230907,153900,2556719858,552,552,552,552,0
|
|
20230907,153800,2556719858,552,552,552,552,0
|
|
20230907,153700,2556719858,552,552,552,552,0
|
|
20230907,153600,2556719858,552,552,552,552,0
|
|
20230907,153500,2556719858,552,552,552,552,0
|
|
20230907,153400,2556719858,552,552,552,552,0
|
|
20230907,153300,2556719858,552,552,552,552,0
|
|
20230907,153200,2556719858,552,552,552,552,0
|
|
20230907,153100,2556719858,552,552,552,552,0
|
|
20230907,153000,2556719858,552,552,552,552,33431
|
|
20230907,152900,2538265946,552,552,552,552,0
|
|
20230907,152800,2538265946,552,552,552,552,0
|
|
20230907,152700,2538265946,552,552,552,552,0
|
|
20230907,152600,2538265946,552,552,552,552,0
|
|
20230907,152500,2538265946,552,552,552,552,0
|
|
20230907,152400,2538265946,552,552,552,552,0
|
|
20230907,152300,2538265946,552,552,552,552,0
|
|
20230907,152200,2538265946,552,552,552,552,0
|
|
20230907,152100,2538265946,552,552,552,552,0
|
|
20230907,152000,2538265946,552,552,552,552,0
|
|
20230907,151900,2538265946,552,552,552,551,5254
|
|
20230907,151800,2535365855,555,554,555,552,2312
|
|
20230907,151700,2534085469,555,555,555,555,0
|
|
20230907,151600,2534085469,555,555,556,555,2001
|
|
20230907,151500,2532974913,556,556,556,556,102
|
|
20230907,151400,2532918201,556,554,556,554,3937
|
|
20230907,151300,2530737100,554,554,554,554,1166
|
|
20230907,151200,2530091136,554,554,554,554,1204
|
|
20230907,151100,2529424120,554,554,554,554,0
|
|
20230907,151000,2529424120,554,552,554,552,4214
|
|
20230907,150900,2527094207,553,552,553,552,7510
|
|
20230907,150800,2522942687,553,553,553,553,0
|
|
20230907,150700,2522942687,553,552,553,552,787
|
|
20230907,150600,2522508245,553,552,553,552,280
|
|
20230907,150500,2522353678,553,553,553,553,3
|
|
20230907,150400,2522352019,552,552,552,552,1834
|
|
20230907,150300,2521339651,552,553,553,552,353
|
|
20230907,150200,2521144775,553,553,553,553,5
|
|
20230907,150100,2521142010,552,552,552,552,0
|
|
20230907,150000,2521142010,552,552,552,552,11000
|
|
20230907,145900,2515070010,552,552,552,552,501
|
|
20230907,145800,2514793458,552,555,555,552,536
|
|
20230907,145700,2514497254,553,553,553,553,1
|
|
20230907,145600,2514496701,553,553,553,553,1
|
|
20230907,145500,2514496148,554,552,554,552,2283
|
|
20230907,145400,2513235714,552,552,552,552,4032
|
|
20230907,145300,2511010050,552,555,555,552,41767
|
|
20230907,145200,2487941477,556,556,556,556,0
|
|
20230907,145100,2487941477,556,556,556,556,2070
|
|
20230907,145000,2486790557,556,555,556,555,12
|
|
20230907,144900,2486783894,554,554,554,554,1000
|
|
20230907,144800,2486229894,554,554,554,554,2078
|
|
20230907,144700,2485078682,554,554,554,554,900
|
|
20230907,144600,2484580082,554,553,554,553,2
|
|
20230907,144500,2484578975,555,554,555,554,3616
|
|
20230907,144400,2482572195,555,555,555,555,0
|
|
20230907,144300,2482572195,555,555,555,555,101
|
|
20230907,144200,2482516140,556,556,556,556,1
|
|
20230907,144100,2482515584,553,553,553,553,83
|
|
20230907,144000,2482469685,552,552,552,552,3723
|
|
20230907,143900,2480414589,552,552,552,552,1926
|
|
20230907,143800,2479351437,553,553,553,553,2215
|
|
20230907,143700,2478126542,554,554,554,554,169
|
|
20230907,143600,2478032916,555,555,555,555,8
|
|
20230907,143500,2478028476,556,556,556,556,0
|
|
20230907,143400,2478028476,556,556,556,556,0
|
|
20230907,143300,2478028476,556,556,556,556,12
|
|
20230907,143200,2478021804,556,556,556,556,31
|
|
20230907,143100,2478004568,556,556,556,556,0
|
|
20230907,143000,2478004568,556,556,556,556,11
|
|
20230907,142900,2477998452,555,555,555,555,1007
|
|
20230907,142800,2477439567,552,552,552,552,0
|
|
20230907,142700,2477439567,552,552,552,552,3568
|
|
20230907,142600,2475470031,552,555,555,552,3551
|
|
20230907,142500,2473507852,555,555,555,554,985
|
|
20230907,142400,2472962041,555,555,555,555,421
|
|
20230907,142300,2472728386,555,555,555,555,1
|
|
20230907,142200,2472727831,555,555,555,555,1
|
|
20230907,142100,2472727276,556,556,556,556,0
|
|
20230907,142000,2472727276,556,556,556,556,501
|
|
20230907,141900,2472448720,556,554,556,554,62
|
|
20230907,141800,2472414369,554,553,554,552,18527
|
|
20230907,141700,2462175035,553,552,553,552,187
|
|
20230907,141600,2462071809,551,551,551,551,0
|
|
20230907,141500,2462071809,551,552,552,551,4156
|
|
20230907,141400,2459778197,552,553,553,552,1864
|
|
20230907,141300,2458749268,553,553,553,553,2
|
|
20230907,141200,2458748162,553,553,553,553,1
|
|
20230907,141100,2458747609,553,553,553,553,0
|
|
20230907,141000,2458747609,553,553,553,553,1
|
|
20230907,140900,2458747056,553,553,553,553,1
|
|
20230907,140800,2458746503,553,555,555,553,341
|
|
20230907,140700,2458557928,556,556,556,556,2
|
|
20230907,140600,2458556816,554,552,554,552,11496
|
|
20230907,140500,2452205829,552,552,552,552,2063
|
|
20230907,140400,2451067053,552,552,552,552,0
|
|
20230907,140300,2451067053,552,557,557,552,3290
|
|
20230907,140200,2449245309,557,557,557,557,1
|
|
20230907,140100,2449244752,557,555,557,555,2097
|
|
20230907,140000,2448077427,555,557,557,555,414
|
|
20230907,135900,2447847174,557,557,557,557,2104
|
|
20230907,135800,2446675246,557,557,557,557,88
|
|
20230907,135700,2446626230,557,555,557,555,112
|
|
20230907,135600,2446563868,553,553,553,553,86
|
|
20230907,135500,2446516310,553,554,554,553,907
|
|
20230907,135400,2446014727,553,553,553,553,0
|
|
20230907,135300,2446014727,553,555,555,553,439
|
|
20230907,135200,2445771748,553,553,553,553,0
|
|
20230907,135100,2445771748,553,553,553,553,0
|
|
20230907,135000,2445771748,553,553,553,553,11
|
|
20230907,134900,2445765665,552,552,552,552,0
|
|
20230907,134800,2445765665,552,552,552,552,0
|
|
20230907,134700,2445765665,552,553,554,552,6212
|
|
20230907,134600,2442328479,552,551,552,551,3126
|
|
20230907,134500,2440602963,551,552,552,551,5240
|
|
20230907,134400,2437715632,552,552,552,552,90
|
|
20230907,134300,2437665952,552,552,552,552,89
|
|
20230907,134200,2437616824,552,552,552,552,2090
|
|
20230907,134100,2436463144,552,552,552,552,1
|
|
20230907,134000,2436462592,550,555,555,550,91
|
|
20230907,133900,2436412092,555,557,557,555,1660
|
|
20230907,133800,2435490616,558,552,558,548,7987
|
|
20230907,133700,2431092435,551,551,551,551,79
|
|
20230907,133600,2431048906,551,551,551,551,99
|
|
20230907,133500,2430994357,550,550,550,550,0
|
|
20230907,133400,2430994357,550,551,551,550,565
|
|
20230907,133300,2430683205,550,550,550,550,1
|
|
20230907,133200,2430682655,550,555,555,550,6165
|
|
20230907,133100,2427289640,555,557,558,554,4800
|
|
20230907,133000,2424625630,557,556,557,555,109
|
|
20230907,132900,2424565118,550,553,553,550,22045
|
|
20230907,132800,2412413241,556,557,557,553,14167
|
|
20230907,132700,2404549723,557,558,558,557,1978
|
|
20230907,132600,2403447593,557,559,559,557,1207
|
|
20230907,132500,2402773361,559,559,559,559,61
|
|
20230907,132400,2402739262,560,559,560,559,1515
|
|
20230907,132300,2401890867,560,560,560,560,138
|
|
20230907,132200,2401813587,560,560,560,560,0
|
|
20230907,132100,2401813587,560,560,560,560,59
|
|
20230907,132000,2401780547,560,560,560,560,1
|
|
20230907,131900,2401779987,561,564,564,561,533
|
|
20230907,131800,2401479474,564,558,564,557,2322
|
|
20230907,131700,2400185113,557,560,560,557,961
|
|
20230907,131600,2399648199,560,560,560,560,84
|
|
20230907,131500,2399601159,560,561,561,560,522
|
|
20230907,131400,2399308838,562,563,563,562,8
|
|
20230907,131300,2399304335,560,560,563,558,871
|
|
20230907,131200,2398816045,560,560,560,560,0
|
|
20230907,131100,2398816045,560,560,565,560,54
|
|
20230907,131000,2398785717,560,560,560,560,1
|
|
20230907,130900,2398785157,559,559,559,559,132
|
|
20230907,130800,2398711369,557,557,557,557,15117
|
|
20230907,130700,2390291200,557,558,558,557,801
|
|
20230907,130600,2389844338,558,557,558,557,866
|
|
20230907,130500,2389361120,558,562,562,558,10473
|
|
20230907,130400,2383510254,562,564,564,562,211
|
|
20230907,130300,2383391458,564,563,564,563,70
|
|
20230907,130200,2383352041,563,563,563,563,1577
|
|
20230907,130100,2382464190,563,563,563,563,149
|
|
20230907,130000,2382380303,563,560,563,560,223
|
|
20230907,125900,2382255417,560,560,560,560,1779
|
|
20230907,125800,2381259177,560,564,565,560,133
|
|
20230907,125700,2381184172,560,561,561,560,4
|
|
20230907,125600,2381181931,560,564,564,560,1185
|
|
20230907,125500,2380518303,564,564,564,564,76
|
|
20230907,125400,2380475439,565,564,565,563,2012
|
|
20230907,125300,2379339557,565,565,565,564,177
|
|
20230907,125200,2379239556,565,560,565,560,1852
|
|
20230907,125100,2378198368,560,560,560,556,1912
|
|
20230907,125000,2377135168,556,556,556,556,954
|
|
20230907,124900,2376604744,556,557,557,556,4359
|
|
20230907,124800,2374178981,557,557,557,557,10
|
|
20230907,124700,2374173411,557,560,560,557,1146
|
|
20230907,124600,2373532151,560,558,560,556,10522
|
|
20230907,124500,2367659997,558,558,558,558,30
|
|
20230907,124400,2367643257,558,560,560,558,615
|
|
20230907,124300,2367299665,560,560,560,560,207
|
|
20230907,124200,2367183745,560,560,560,560,503
|
|
20230907,124100,2366902065,560,560,560,560,0
|
|
20230907,124000,2366902065,560,560,560,560,16
|
|
20230907,123900,2366893105,560,560,560,560,1903
|
|
20230907,123800,2365827425,560,560,560,560,630
|
|
20230907,123700,2365474625,560,560,560,560,1151
|
|
20230907,123600,2364830065,560,560,560,560,0
|
|
20230907,123500,2364830065,560,560,560,560,163
|
|
20230907,123400,2364738785,561,561,561,561,424
|
|
20230907,123300,2364500921,560,561,561,560,2010
|
|
20230907,123200,2363373321,561,561,561,561,0
|
|
20230907,123100,2363373321,561,561,561,561,134
|
|
20230907,123000,2363298147,561,561,561,561,0
|
|
20230907,122900,2363298147,561,561,561,561,0
|
|
20230907,122800,2363298147,561,560,561,560,1033
|
|
20230907,122700,2362719662,561,561,561,561,6
|
|
20230907,122600,2362716296,561,561,561,561,8
|
|
20230907,122500,2362711808,564,563,564,563,945
|
|
20230907,122400,2362179228,560,560,560,560,0
|
|
20230907,122300,2362179228,560,560,560,560,1
|
|
20230907,122200,2362178668,564,559,564,558,2139
|
|
20230907,122100,2360984317,564,563,564,563,200
|
|
20230907,122000,2360871528,564,564,564,564,0
|
|
20230907,121900,2360871528,564,564,564,564,0
|
|
20230907,121800,2360871528,564,559,564,559,1224
|
|
20230907,121700,2360181486,559,559,559,559,8
|
|
20230907,121600,2360177014,563,560,563,559,647
|
|
20230907,121500,2359815184,559,562,562,558,19893
|
|
20230907,121400,2348692878,564,564,564,564,100
|
|
20230907,121300,2348636478,564,562,564,561,1658
|
|
20230907,121200,2347705866,562,562,562,562,63
|
|
20230907,121100,2347670460,565,561,565,561,2695
|
|
20230907,121000,2346157752,560,561,561,560,10593
|
|
20230907,120900,2340224561,559,563,563,559,13087
|
|
20230907,120800,2332903904,559,566,566,559,17220
|
|
20230907,120700,2323214065,565,564,565,564,1560
|
|
20230907,120600,2322332666,564,564,564,564,11
|
|
20230907,120500,2322326462,564,561,564,560,5002
|
|
20230907,120400,2319525087,560,566,566,560,3155
|
|
20230907,120300,2317744750,566,565,566,565,1950
|
|
20230907,120200,2316641107,564,564,564,564,1000
|
|
20230907,120100,2316077107,565,565,565,565,1
|
|
20230907,120000,2316076542,562,565,565,562,846
|
|
20230907,115900,2315601087,561,561,561,561,0
|
|
20230907,115800,2315601087,561,560,561,560,27298
|
|
20230907,115700,2300309396,562,561,562,560,150
|
|
20230907,115600,2300225288,561,563,563,561,10730
|
|
20230907,115500,2294199717,563,563,563,563,0
|
|
20230907,115400,2294199717,563,563,563,562,2588
|
|
20230907,115300,2292743826,563,564,564,563,3685
|
|
20230907,115200,2290668994,564,564,564,564,500
|
|
20230907,115100,2290386994,564,564,564,564,471
|
|
20230907,115000,2290121350,563,559,563,559,2312
|
|
20230907,114900,2288826004,559,559,559,558,8793
|
|
20230907,114800,2283916641,558,561,561,558,4383
|
|
20230907,114700,2281464319,566,563,566,563,107
|
|
20230907,114600,2281403803,563,562,563,562,270
|
|
20230907,114500,2281251918,562,561,562,561,2077
|
|
20230907,114400,2280085721,557,566,566,555,31091
|
|
20230907,114300,2262704943,567,567,567,567,489
|
|
20230907,114200,2262427680,566,569,571,566,5207
|
|
20230907,114100,2259478404,567,572,572,567,6282
|
|
20230907,114000,2255915152,567,567,567,567,1
|
|
20230907,113900,2255914585,567,571,571,567,5468
|
|
20230907,113800,2252800329,572,573,573,572,4
|
|
20230907,113700,2252798040,572,573,573,572,256
|
|
20230907,113600,2252651353,572,572,572,572,17
|
|
20230907,113500,2252641629,574,574,574,574,0
|
|
20230907,113400,2252641629,574,572,574,572,83
|
|
20230907,113300,2252594151,577,577,577,577,121
|
|
20230907,113200,2252524334,572,572,577,570,8525
|
|
20230907,113100,2247658038,570,580,580,570,18212
|
|
20230907,113000,2237196111,581,576,582,576,16805
|
|
20230907,112900,2227464819,577,577,577,577,1352
|
|
20230907,112800,2226684715,577,575,577,575,1817
|
|
20230907,112700,2225638266,576,575,576,575,2460
|
|
20230907,112600,2224221515,572,573,573,572,1144
|
|
20230907,112500,2223566565,577,574,577,572,13798
|
|
20230907,112400,2215649627,575,575,575,571,2082
|
|
20230907,112300,2214458501,572,577,577,570,13363
|
|
20230907,112200,2206768923,577,576,577,575,12171
|
|
20230907,112100,2199767086,575,572,575,572,15130
|
|
20230907,112000,2191070249,572,572,572,572,925
|
|
20230907,111900,2190541149,572,572,572,569,8542
|
|
20230907,111800,2185655548,572,567,574,567,29971
|
|
20230907,111700,2168553878,567,568,568,563,7943
|
|
20230907,111600,2164056184,568,567,568,567,13341
|
|
20230907,111500,2156483796,567,567,568,567,3257
|
|
20230907,111400,2154637067,564,564,567,564,552
|
|
20230907,111300,2154324240,563,564,564,563,1094
|
|
20230907,111200,2153708150,565,563,565,563,19
|
|
20230907,111100,2153697451,562,564,564,562,1539
|
|
20230907,111000,2152830890,564,564,564,564,2171
|
|
20230907,110900,2151606446,563,563,563,563,15716
|
|
20230907,110800,2142758338,566,568,570,564,6226
|
|
20230907,110700,2139224572,569,560,570,560,8036
|
|
20230907,110600,2134683460,562,558,562,558,2802
|
|
20230907,110500,2133119726,557,557,558,557,4207
|
|
20230907,110400,2130776257,557,557,557,557,475
|
|
20230907,110300,2130511682,556,556,556,556,0
|
|
20230907,110200,2130511682,556,558,559,556,3867
|
|
20230907,110100,2128356659,558,559,559,557,2433
|
|
20230907,110000,2126999587,560,560,561,560,13500
|
|
20230907,105900,2119436852,559,556,559,556,4880
|
|
20230907,105800,2116719032,556,557,557,556,8746
|
|
20230907,105700,2111852374,557,556,557,556,1682
|
|
20230907,105600,2110916052,556,555,556,555,114
|
|
20230907,105500,2110852669,555,555,555,554,6936
|
|
20230907,105400,2107003592,555,556,556,555,1291
|
|
20230907,105300,2106287067,556,555,556,552,15013
|
|
20230907,105200,2097975526,555,557,557,555,5964
|
|
20230907,105100,2094664667,556,557,557,556,1551
|
|
20230907,105000,2093801710,557,556,558,556,52
|
|
20230907,104900,2093772795,558,559,559,554,15154
|
|
20230907,104800,2085351184,559,556,559,556,6707
|
|
20230907,104700,2081602767,556,557,558,556,944
|
|
20230907,104600,2081077586,557,553,557,553,6518
|
|
20230907,104500,2077465358,556,552,556,551,24003
|
|
20230907,104400,2064200841,552,552,556,551,40535
|
|
20230907,104300,2041747729,551,557,557,551,44382
|
|
20230907,104200,2017185468,556,559,559,556,35629
|
|
20230907,104100,1997321276,559,559,563,558,8370
|
|
20230907,104000,1992640785,556,560,560,556,16617
|
|
20230907,103900,1983375958,558,560,562,558,35050
|
|
20230907,103800,1963772695,565,563,565,560,23114
|
|
20230907,103700,1950780684,563,565,566,563,13942
|
|
20230907,103600,1942918306,564,565,565,562,17403
|
|
20230907,103500,1933115649,563,568,569,562,28866
|
|
20230907,103400,1916806937,567,568,569,565,5895
|
|
20230907,103300,1913464476,566,565,569,564,19231
|
|
20230907,103200,1902578506,565,572,572,561,55101
|
|
20230907,103100,1871419681,573,574,574,570,43928
|
|
20230907,103000,1846322839,573,583,583,572,81079
|
|
20230907,102900,1799770855,583,581,584,577,22472
|
|
20230907,102800,1786713469,581,574,581,571,42665
|
|
20230907,102700,1762193502,574,592,594,572,45373
|
|
20230907,102600,1735860464,592,602,604,590,121893
|
|
20230907,102500,1663549607,601,571,602,571,120643
|
|
20230907,102400,1592457624,571,584,587,571,119692
|
|
20230907,102300,1523010274,585,596,596,583,140836
|
|
20230907,102200,1440118554,595,603,606,589,150861
|
|
20230907,102100,1350267126,603,603,607,589,150638
|
|
20230907,102000,1260310927,602,612,617,594,488163
|
|
20230907,101900,964819301,613,596,627,591,602192
|
|
20230907,101800,597715110,595,595,595,595,0
|
|
20230907,101700,597715110,595,590,595,586,42975
|
|
20230907,101600,572200806,594,584,594,582,49198
|
|
20230907,101500,543113604,582,584,585,582,10969
|
|
20230907,101400,536720456,584,589,590,584,21309
|
|
20230907,101300,524234508,590,589,590,587,44398
|
|
20230907,101200,498070867,588,581,590,581,54394
|
|
20230907,101100,466064534,581,580,582,580,10659
|
|
20230907,101000,459882001,582,583,583,580,27404
|
|
20230907,100900,443972839,584,582,584,581,16085
|
|
20230907,100800,434585203,582,583,584,582,3477
|
|
20230907,100700,432557705,579,583,583,579,17530
|
|
20230907,100600,422366767,583,582,583,579,11174
|
|
20230907,100500,415872225,579,586,586,577,22285
|
|
20230907,100400,402881967,586,580,587,579,18778
|
|
20230907,100300,391950954,580,580,586,579,63177
|
|
20230907,100200,355188161,580,573,580,573,29636
|
|
20230907,100100,338043111,573,567,573,567,19354
|
|
20230907,100000,326996193,567,566,569,566,4609
|
|
20230907,095900,324382206,566,569,569,566,10025
|
|
20230907,095800,318701556,569,570,570,569,1544
|
|
20230907,095700,317822797,571,572,572,570,1681
|
|
20230907,095600,316863319,571,573,573,569,1403
|
|
20230907,095500,316061611,572,572,573,572,1855
|
|
20230907,095400,315000550,572,565,572,565,17483
|
|
20230907,095300,305089873,567,566,567,565,14343
|
|
20230907,095200,296975104,569,568,569,566,3777
|
|
20230907,095100,294835646,568,566,569,566,1633
|
|
20230907,095000,293908120,569,569,571,565,9312
|
|
20230907,094900,288624450,571,574,574,568,8939
|
|
20230907,094800,283527385,575,575,577,571,22620
|
|
20230907,094700,270534478,575,580,581,570,27279
|
|
20230907,094600,254836674,580,575,589,572,61371
|
|
20230907,094500,219394968,572,567,587,565,55328
|
|
20230907,094400,187527891,566,564,566,564,4493
|
|
20230907,094300,184984993,563,565,566,562,12455
|
|
20230907,094200,177947956,564,564,565,560,7056
|
|
20230907,094100,173987599,564,581,594,558,105368
|
|
20230907,094000,113371150,582,562,582,562,72716
|
|
20230907,093900,71683564,561,559,561,559,4206
|
|
20230907,093800,69326705,559,554,559,554,8683
|
|
20230907,093700,64491240,554,550,554,550,15
|
|
20230907,093600,64482954,550,549,550,549,8169
|
|
20230907,093500,59998160,549,548,549,548,2005
|
|
20230907,093400,58899383,545,548,548,545,8
|
|
20230907,093300,58895002,548,547,548,547,2032
|
|
20230907,093200,57783471,547,549,549,543,9466
|
|
20230907,093100,52630901,549,549,549,546,1453
|
|
20230907,093000,51833857,546,550,550,545,2037
|
|
20230907,092900,50720865,550,548,550,548,626
|
|
20230907,092800,50377155,550,551,553,550,473
|
|
20230907,092700,50116742,551,552,553,551,609
|
|
20230907,092600,49780844,555,552,555,552,2304
|
|
20230907,092500,48504930,552,555,555,552,1887
|
|
20230907,092400,47459646,555,554,556,554,730
|
|
20230907,092300,47054706,556,555,556,555,1001
|
|
20230907,092200,46499150,555,557,557,555,1447
|
|
20230907,092100,45694617,557,557,557,556,609
|
|
20230907,092000,45355660,559,561,561,558,14575
|
|
20230907,091900,37218325,562,562,563,558,1978
|
|
20230907,091800,36109100,564,555,566,555,12546
|
|
20230907,091700,29046780,555,548,555,548,17921
|
|
20230907,091600,19187277,548,547,548,547,201
|
|
20230907,091500,19077329,549,549,549,549,0
|
|
20230907,091400,19077329,549,549,549,549,2
|
|
20230907,091300,19076231,547,547,548,547,5887
|
|
20230907,091200,15852733,547,548,548,547,170
|
|
20230907,091100,15759733,548,548,548,548,120
|
|
20230907,091000,15693973,548,546,548,546,2021
|
|
20230907,090900,14590505,550,547,550,546,11937
|
|
20230907,090800,8055409,546,547,547,544,5488
|
|
20230907,090700,5057734,541,543,543,541,814
|
|
20230907,090600,4616369,546,546,546,546,29
|
|
20230907,090500,4600535,546,545,546,545,20
|
|
20230907,090400,4589625,546,547,547,545,644
|
|
20230907,090300,4238624,548,546,548,543,4727
|
|
20230907,090200,1665082,548,544,548,544,317
|
|
20230907,090100,1491794,549,539,550,539,1199
|
|
20230907,090000,835832,540,541,542,540,1545
|