590 lines
26 KiB
CSV
590 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,184700,326907077,868,868,868,868,7651
|
|
20230919,184600,326907077,868,868,868,868,0
|
|
20230919,184500,326907077,868,868,868,868,0
|
|
20230919,184400,326907077,868,868,868,868,0
|
|
20230919,184300,326907077,868,868,868,868,0
|
|
20230919,184200,326907077,868,868,868,868,0
|
|
20230919,184100,326907077,868,868,868,868,0
|
|
20230919,184000,326907077,868,868,868,868,0
|
|
20230919,183900,326907077,868,868,868,868,0
|
|
20230919,183800,326907077,868,868,868,868,0
|
|
20230919,183700,326907077,868,868,868,868,0
|
|
20230919,183600,326907077,868,868,868,868,0
|
|
20230919,183500,326907077,868,868,868,868,0
|
|
20230919,183400,326907077,868,868,868,868,0
|
|
20230919,183300,326907077,868,868,868,868,0
|
|
20230919,183200,326907077,868,868,868,868,0
|
|
20230919,183100,326907077,868,868,868,868,0
|
|
20230919,183000,326907077,868,868,868,868,0
|
|
20230919,182900,326907077,868,868,868,868,0
|
|
20230919,182800,326907077,868,868,868,868,0
|
|
20230919,182700,326907077,868,868,868,868,0
|
|
20230919,182600,326907077,868,868,868,868,0
|
|
20230919,182500,326907077,868,868,868,868,0
|
|
20230919,182400,326907077,868,868,868,868,0
|
|
20230919,182300,326907077,868,868,868,868,0
|
|
20230919,182200,326907077,868,868,868,868,0
|
|
20230919,182100,326907077,868,868,868,868,0
|
|
20230919,182000,326907077,868,868,868,868,0
|
|
20230919,181900,326907077,868,868,868,868,0
|
|
20230919,181800,326907077,868,868,868,868,0
|
|
20230919,181700,326907077,868,868,868,868,7651
|
|
20230919,181600,326907077,868,868,868,868,0
|
|
20230919,181500,326907077,868,868,868,868,0
|
|
20230919,181400,326907077,868,868,868,868,0
|
|
20230919,181300,326907077,868,868,868,868,0
|
|
20230919,181200,326907077,868,868,868,868,0
|
|
20230919,181100,326907077,868,868,868,868,0
|
|
20230919,181000,326907077,868,868,868,868,0
|
|
20230919,180900,326907077,868,868,868,868,0
|
|
20230919,180800,326907077,868,868,868,868,0
|
|
20230919,180700,326907077,868,868,868,868,0
|
|
20230919,180600,326907077,868,868,868,868,0
|
|
20230919,180500,326907077,868,868,868,868,0
|
|
20230919,180400,326907077,868,868,868,868,0
|
|
20230919,180300,326907077,868,868,868,868,0
|
|
20230919,180200,326907077,868,868,868,868,0
|
|
20230919,180100,326907077,868,868,868,868,0
|
|
20230919,180000,326907077,868,868,868,868,0
|
|
20230919,175900,326907077,868,868,868,868,0
|
|
20230919,175800,326907077,868,868,868,868,0
|
|
20230919,175700,326907077,868,868,868,868,0
|
|
20230919,175600,326907077,868,868,868,868,0
|
|
20230919,175500,326907077,868,868,868,868,0
|
|
20230919,175400,326907077,868,868,868,868,0
|
|
20230919,175300,326907077,868,868,868,868,0
|
|
20230919,175200,326907077,868,868,868,868,0
|
|
20230919,175100,326907077,868,868,868,868,0
|
|
20230919,175000,326907077,868,868,868,868,0
|
|
20230919,174900,326907077,868,868,868,868,0
|
|
20230919,174800,326907077,868,868,868,868,0
|
|
20230919,174700,326907077,868,868,868,868,7651
|
|
20230919,174600,326907077,868,868,868,868,0
|
|
20230919,174500,326907077,868,868,868,868,0
|
|
20230919,174400,326907077,868,868,868,868,0
|
|
20230919,174300,326907077,868,868,868,868,0
|
|
20230919,174200,326907077,868,868,868,868,0
|
|
20230919,174100,326907077,868,868,868,868,0
|
|
20230919,174000,326907077,868,868,868,868,0
|
|
20230919,173900,326907077,868,868,868,868,0
|
|
20230919,173800,326907077,868,868,868,868,0
|
|
20230919,173700,326907077,868,868,868,868,0
|
|
20230919,173600,326907077,868,868,868,868,0
|
|
20230919,173500,326907077,868,868,868,868,0
|
|
20230919,173400,326907077,868,868,868,868,0
|
|
20230919,173300,326907077,868,868,868,868,0
|
|
20230919,173200,326907077,868,868,868,868,0
|
|
20230919,173100,326907077,868,868,868,868,0
|
|
20230919,173000,326907077,868,868,868,868,0
|
|
20230919,172900,326907077,868,868,868,868,0
|
|
20230919,172800,326907077,868,868,868,868,0
|
|
20230919,172700,326907077,868,868,868,868,0
|
|
20230919,172600,326907077,868,868,868,868,0
|
|
20230919,172500,326907077,868,868,868,868,0
|
|
20230919,172400,326907077,868,868,868,868,0
|
|
20230919,172300,326907077,868,868,868,868,0
|
|
20230919,172200,326907077,868,868,868,868,0
|
|
20230919,172100,326907077,868,868,868,868,0
|
|
20230919,172000,326907077,868,868,868,868,0
|
|
20230919,171900,326907077,868,868,868,868,0
|
|
20230919,171800,326907077,868,868,868,868,0
|
|
20230919,171700,326907077,868,868,868,868,7651
|
|
20230919,171600,326907077,868,868,868,868,0
|
|
20230919,171500,326907077,868,868,868,868,0
|
|
20230919,171400,326907077,868,868,868,868,0
|
|
20230919,171300,326907077,868,868,868,868,0
|
|
20230919,171200,326907077,868,868,868,868,0
|
|
20230919,171100,326907077,868,868,868,868,0
|
|
20230919,171000,326907077,868,868,868,868,0
|
|
20230919,170900,326907077,868,868,868,868,0
|
|
20230919,170800,326907077,868,868,868,868,0
|
|
20230919,170700,326907077,868,868,868,868,0
|
|
20230919,170600,326907077,868,868,868,868,0
|
|
20230919,170500,326907077,868,868,868,868,0
|
|
20230919,170400,326907077,868,868,868,868,0
|
|
20230919,170300,326907077,868,868,868,868,0
|
|
20230919,170200,326907077,868,868,868,868,0
|
|
20230919,170100,326907077,868,868,868,868,0
|
|
20230919,170000,326907077,868,868,868,868,0
|
|
20230919,165900,326907077,868,868,868,868,0
|
|
20230919,165800,326907077,868,868,868,868,0
|
|
20230919,165700,326907077,868,868,868,868,0
|
|
20230919,165600,326907077,868,868,868,868,0
|
|
20230919,165500,326907077,868,868,868,868,0
|
|
20230919,165400,326907077,868,868,868,868,0
|
|
20230919,165300,326907077,868,868,868,868,0
|
|
20230919,165200,326907077,868,868,868,868,0
|
|
20230919,165100,326907077,868,868,868,868,0
|
|
20230919,165000,326907077,868,868,868,868,0
|
|
20230919,164900,326907077,868,868,868,868,0
|
|
20230919,164800,326907077,868,868,868,868,0
|
|
20230919,164700,326907077,868,868,868,868,7651
|
|
20230919,164600,326907077,868,868,868,868,0
|
|
20230919,164500,326907077,868,868,868,868,0
|
|
20230919,164400,326907077,868,868,868,868,0
|
|
20230919,164300,326907077,868,868,868,868,0
|
|
20230919,164200,326907077,868,868,868,868,0
|
|
20230919,164100,326907077,868,868,868,868,0
|
|
20230919,164000,326907077,868,868,868,868,0
|
|
20230919,163900,326907077,868,868,868,868,0
|
|
20230919,163800,326907077,868,868,868,868,0
|
|
20230919,163700,326907077,868,868,868,868,0
|
|
20230919,163600,326907077,868,868,868,868,0
|
|
20230919,163500,326907077,868,868,868,868,0
|
|
20230919,163400,326907077,868,868,868,868,0
|
|
20230919,163300,326907077,868,868,868,868,0
|
|
20230919,163200,326907077,868,868,868,868,0
|
|
20230919,163100,326907077,868,868,868,868,0
|
|
20230919,163000,326907077,868,868,868,868,0
|
|
20230919,162900,326907077,868,868,868,868,0
|
|
20230919,162800,326907077,868,868,868,868,0
|
|
20230919,162700,326907077,868,868,868,868,0
|
|
20230919,162600,326907077,868,868,868,868,0
|
|
20230919,162500,326907077,868,868,868,868,0
|
|
20230919,162400,326907077,868,868,868,868,0
|
|
20230919,162300,326907077,868,868,868,868,0
|
|
20230919,162200,326907077,868,868,868,868,0
|
|
20230919,162100,326907077,868,868,868,868,0
|
|
20230919,162000,326907077,868,868,868,868,0
|
|
20230919,161900,326907077,868,868,868,868,0
|
|
20230919,161800,326907077,868,868,868,868,0
|
|
20230919,161700,326907077,868,868,868,868,7651
|
|
20230919,161600,326907077,868,868,868,868,0
|
|
20230919,161500,326907077,868,868,868,868,0
|
|
20230919,161400,326907077,868,868,868,868,0
|
|
20230919,161300,326907077,868,868,868,868,0
|
|
20230919,161200,326907077,868,868,868,868,0
|
|
20230919,161100,326907077,868,868,868,868,0
|
|
20230919,161000,326907077,868,868,868,868,0
|
|
20230919,160900,326907077,868,868,868,868,0
|
|
20230919,160800,326907077,868,868,868,868,0
|
|
20230919,160700,326907077,868,868,868,868,0
|
|
20230919,160600,326907077,868,868,868,868,0
|
|
20230919,160500,326907077,868,868,868,868,0
|
|
20230919,160400,326907077,868,868,868,868,0
|
|
20230919,160300,326907077,868,868,868,868,0
|
|
20230919,160200,326907077,868,868,868,868,0
|
|
20230919,160100,326907077,868,868,868,868,0
|
|
20230919,160000,326907077,868,868,868,868,0
|
|
20230919,155900,326907077,868,868,868,868,0
|
|
20230919,155800,326907077,868,868,868,868,0
|
|
20230919,155700,326907077,868,868,868,868,0
|
|
20230919,155600,326907077,868,868,868,868,0
|
|
20230919,155500,326907077,868,868,868,868,0
|
|
20230919,155400,326907077,868,868,868,868,0
|
|
20230919,155300,326907077,868,868,868,868,0
|
|
20230919,155200,326907077,868,868,868,868,0
|
|
20230919,155100,326907077,868,868,868,868,0
|
|
20230919,155000,326907077,868,868,868,868,0
|
|
20230919,154900,326907077,868,868,868,868,0
|
|
20230919,154800,326907077,868,868,868,868,0
|
|
20230919,154700,326907077,868,868,868,868,7651
|
|
20230919,154600,326907077,868,868,868,868,0
|
|
20230919,154500,326907077,868,868,868,868,0
|
|
20230919,154400,326907077,868,868,868,868,0
|
|
20230919,154300,326907077,868,868,868,868,0
|
|
20230919,154200,326907077,868,868,868,868,0
|
|
20230919,154100,326907077,868,868,868,868,0
|
|
20230919,154000,326907077,868,868,868,868,0
|
|
20230919,153900,326907077,868,868,868,868,0
|
|
20230919,153800,326907077,868,868,868,868,0
|
|
20230919,153700,326907077,868,868,868,868,0
|
|
20230919,153600,326907077,868,868,868,868,0
|
|
20230919,153500,326907077,868,868,868,868,0
|
|
20230919,153400,326907077,868,868,868,868,0
|
|
20230919,153300,326907077,868,868,868,868,0
|
|
20230919,153200,326907077,868,868,868,868,0
|
|
20230919,153100,326907077,868,868,868,868,0
|
|
20230919,153000,326907077,868,868,868,868,7651
|
|
20230919,152900,320266009,869,869,869,869,0
|
|
20230919,152800,320266009,869,869,869,869,0
|
|
20230919,152700,320266009,869,869,869,869,0
|
|
20230919,152600,320266009,869,869,869,869,0
|
|
20230919,152500,320266009,869,869,869,869,0
|
|
20230919,152400,320266009,869,869,869,869,0
|
|
20230919,152300,320266009,869,869,869,869,0
|
|
20230919,152200,320266009,869,869,869,869,0
|
|
20230919,152100,320266009,869,869,869,869,0
|
|
20230919,152000,320266009,869,869,869,869,0
|
|
20230919,151900,320266009,869,869,869,868,514
|
|
20230919,151800,319819728,869,868,870,868,702
|
|
20230919,151700,319210096,869,868,869,868,393
|
|
20230919,151600,318868926,869,868,869,868,1076
|
|
20230919,151500,317934946,868,868,868,868,150
|
|
20230919,151400,317804746,869,869,870,869,205
|
|
20230919,151300,317626498,870,870,870,870,140
|
|
20230919,151200,317504698,870,870,870,868,1021
|
|
20230919,151100,316616432,869,869,869,869,734
|
|
20230919,151000,315978586,869,868,869,868,292
|
|
20230919,150900,315724900,869,868,869,868,185
|
|
20230919,150800,315564295,868,868,868,868,158
|
|
20230919,150700,315427151,868,868,868,868,158
|
|
20230919,150600,315290007,868,868,868,868,162
|
|
20230919,150500,315149391,868,868,868,868,0
|
|
20230919,150400,315149391,868,869,869,868,172
|
|
20230919,150300,315000093,869,868,869,868,1000
|
|
20230919,150200,314132092,868,868,868,868,14
|
|
20230919,150100,314119940,869,869,869,869,296
|
|
20230919,150000,313862716,869,869,869,869,0
|
|
20230919,145900,313862716,869,869,869,869,0
|
|
20230919,145800,313862716,869,870,870,869,110
|
|
20230919,145700,313767026,869,869,869,869,0
|
|
20230919,145600,313767026,869,869,869,869,0
|
|
20230919,145500,313767026,869,869,869,869,10
|
|
20230919,145400,313758336,867,867,867,867,0
|
|
20230919,145300,313758336,867,869,869,867,27689
|
|
20230919,145200,289736154,869,869,869,869,10
|
|
20230919,145100,289727464,869,870,871,869,44033
|
|
20230919,145000,251427220,871,871,871,871,50
|
|
20230919,144900,251383670,871,871,871,871,30
|
|
20230919,144800,251357540,871,871,871,871,51
|
|
20230919,144700,251313119,871,871,871,871,0
|
|
20230919,144600,251313119,871,870,871,870,24190
|
|
20230919,144500,230243788,871,871,871,871,21
|
|
20230919,144400,230225497,870,870,871,870,1159
|
|
20230919,144300,229217067,870,870,870,870,0
|
|
20230919,144200,229217067,870,870,870,870,156
|
|
20230919,144100,229081347,870,870,870,870,206
|
|
20230919,144000,228902127,870,870,870,870,0
|
|
20230919,143900,228902127,870,870,870,870,157
|
|
20230919,143800,228765537,871,871,871,870,187
|
|
20230919,143700,228602817,871,871,871,871,158
|
|
20230919,143600,228465199,870,870,871,870,343
|
|
20230919,143500,228166717,870,870,870,870,160
|
|
20230919,143400,228027517,870,870,870,870,0
|
|
20230919,143300,228027517,870,871,871,870,356
|
|
20230919,143200,227717597,871,871,871,871,100
|
|
20230919,143100,227630497,871,871,871,871,30
|
|
20230919,143000,227604367,871,871,871,871,10
|
|
20230919,142900,227595657,871,871,871,870,2811
|
|
20230919,142800,225147326,871,871,871,871,1008
|
|
20230919,142700,224269358,871,871,871,871,852
|
|
20230919,142600,223527266,871,871,871,871,0
|
|
20230919,142500,223527266,871,871,871,871,1211
|
|
20230919,142400,222472485,871,871,871,871,10
|
|
20230919,142300,222463775,871,871,871,871,6390
|
|
20230919,142200,216898085,872,872,872,872,551
|
|
20230919,142100,216417613,872,871,872,871,168
|
|
20230919,142000,216271279,871,872,872,871,6214
|
|
20230919,141900,210858183,872,872,872,872,0
|
|
20230919,141800,210858183,872,872,872,872,0
|
|
20230919,141700,210858183,872,872,872,872,48
|
|
20230919,141600,210816327,872,872,872,872,0
|
|
20230919,141500,210816327,872,872,872,872,0
|
|
20230919,141400,210816327,872,872,872,872,10
|
|
20230919,141300,210807607,872,872,872,872,0
|
|
20230919,141200,210807607,872,872,872,872,45
|
|
20230919,141100,210768367,872,872,872,872,555
|
|
20230919,141000,210284407,872,871,872,871,760
|
|
20230919,140900,209621845,872,872,872,872,10
|
|
20230919,140800,209613125,871,872,872,871,2517
|
|
20230919,140700,207418466,872,872,872,872,21
|
|
20230919,140600,207400154,872,872,872,872,134
|
|
20230919,140500,207283306,872,872,872,872,181
|
|
20230919,140400,207125474,872,872,872,872,182
|
|
20230919,140300,206966770,872,872,872,872,101
|
|
20230919,140200,206878698,872,872,872,872,209
|
|
20230919,140100,206696450,872,872,872,872,209
|
|
20230919,140000,206514202,872,872,872,872,0
|
|
20230919,135900,206514202,872,872,872,872,210
|
|
20230919,135800,206331082,872,872,872,872,158
|
|
20230919,135700,206193306,872,872,872,872,50
|
|
20230919,135600,206149706,872,872,872,872,220
|
|
20230919,135500,205957866,872,873,873,872,38
|
|
20230919,135400,205924719,873,872,873,872,164
|
|
20230919,135300,205781709,873,873,873,873,0
|
|
20230919,135200,205781709,873,873,873,873,54
|
|
20230919,135100,205734567,873,872,873,872,208
|
|
20230919,135000,205553140,872,872,872,872,10
|
|
20230919,134900,205544420,872,872,872,872,162
|
|
20230919,134800,205403156,872,872,872,872,140
|
|
20230919,134700,205281076,872,872,872,872,0
|
|
20230919,134600,205281076,872,872,872,872,0
|
|
20230919,134500,205281076,872,872,872,872,0
|
|
20230919,134400,205281076,872,873,873,872,805
|
|
20230919,134300,204579111,873,873,873,873,572
|
|
20230919,134200,204079755,873,872,873,872,155
|
|
20230919,134100,203944594,873,873,873,873,1
|
|
20230919,134000,203943721,873,873,873,872,156
|
|
20230919,133900,203807685,873,873,873,873,3
|
|
20230919,133800,203805066,873,872,873,872,158
|
|
20230919,133700,203667289,873,872,873,872,158
|
|
20230919,133600,203529511,873,873,873,873,2
|
|
20230919,133500,203527765,872,872,872,872,160
|
|
20230919,133400,203388245,872,872,872,872,0
|
|
20230919,133300,203388245,872,872,872,872,157
|
|
20230919,133200,203251341,872,872,872,872,0
|
|
20230919,133100,203251341,872,872,872,872,159
|
|
20230919,133000,203112693,872,872,872,872,310
|
|
20230919,132900,202842373,872,872,872,872,0
|
|
20230919,132800,202842373,872,872,872,872,158
|
|
20230919,132700,202704597,873,872,873,872,2
|
|
20230919,132600,202702852,871,871,871,871,157
|
|
20230919,132500,202566105,871,871,871,871,0
|
|
20230919,132400,202566105,871,872,872,871,228
|
|
20230919,132300,202367445,871,873,873,871,47
|
|
20230919,132200,202326488,871,872,872,871,167
|
|
20230919,132100,202181016,872,872,872,872,10223
|
|
20230919,132000,193266560,873,873,873,873,3
|
|
20230919,131900,193263941,872,872,872,872,160
|
|
20230919,131800,193124421,872,872,872,872,0
|
|
20230919,131700,193124421,872,872,872,872,151
|
|
20230919,131600,192992749,872,872,872,872,70
|
|
20230919,131500,192931709,873,873,873,873,45
|
|
20230919,131400,192892424,873,872,873,872,2021
|
|
20230919,131300,191130091,873,873,873,873,0
|
|
20230919,131200,191130091,873,873,873,873,95
|
|
20230919,131100,191047156,873,873,873,873,1002
|
|
20230919,131000,190172410,874,874,874,874,1
|
|
20230919,130900,190171536,873,873,873,873,1566
|
|
20230919,130800,188804418,872,872,873,872,221
|
|
20230919,130700,188611705,872,872,872,872,0
|
|
20230919,130600,188611705,872,872,873,872,1256
|
|
20230919,130500,187516372,872,873,873,872,187
|
|
20230919,130400,187353288,872,872,872,872,16
|
|
20230919,130300,187339336,873,873,873,872,3
|
|
20230919,130200,187336718,873,873,873,873,131
|
|
20230919,130100,187222355,873,873,873,873,100
|
|
20230919,130000,187135055,872,872,872,872,327
|
|
20230919,125900,186849911,872,872,872,872,0
|
|
20230919,125800,186849911,872,872,872,872,154
|
|
20230919,125700,186715623,873,873,873,873,0
|
|
20230919,125600,186715623,873,873,873,873,54
|
|
20230919,125500,186668481,872,872,872,872,159
|
|
20230919,125400,186529833,873,872,873,872,2
|
|
20230919,125300,186528088,872,873,873,872,166
|
|
20230919,125200,186383324,873,873,873,873,8
|
|
20230919,125100,186376340,873,873,873,873,36
|
|
20230919,125000,186344912,872,872,872,872,149
|
|
20230919,124900,186214984,873,873,873,873,2
|
|
20230919,124800,186213238,872,872,872,872,0
|
|
20230919,124700,186213238,872,872,872,872,20
|
|
20230919,124600,186195798,873,873,873,873,202
|
|
20230919,124500,186019452,873,873,873,873,200
|
|
20230919,124400,185844852,872,872,872,872,0
|
|
20230919,124300,185844852,872,872,872,872,165
|
|
20230919,124200,185700972,873,873,873,873,0
|
|
20230919,124100,185700972,873,873,873,873,0
|
|
20230919,124000,185700972,873,873,873,873,8
|
|
20230919,123900,185693988,873,873,873,873,0
|
|
20230919,123800,185693988,873,873,873,872,60
|
|
20230919,123700,185641618,873,873,873,873,20
|
|
20230919,123600,185624158,873,873,873,873,0
|
|
20230919,123500,185624158,873,872,873,872,624
|
|
20230919,123400,185079564,872,872,872,872,511
|
|
20230919,123300,184633972,873,873,873,873,0
|
|
20230919,123200,184633972,873,873,873,873,0
|
|
20230919,123100,184633972,873,873,873,873,0
|
|
20230919,123000,184633972,873,873,873,873,0
|
|
20230919,122900,184633972,873,873,873,872,666
|
|
20230919,122800,184052879,873,873,873,873,105
|
|
20230919,122700,183961214,873,873,873,873,53
|
|
20230919,122600,183914945,873,873,873,873,139
|
|
20230919,122500,183793598,873,873,873,873,21
|
|
20230919,122400,183775265,873,873,873,873,79
|
|
20230919,122300,183706298,873,875,875,873,80
|
|
20230919,122200,183636456,873,873,874,873,78
|
|
20230919,122100,183568361,875,874,875,873,79
|
|
20230919,122000,183499390,873,874,874,873,104
|
|
20230919,121900,183408597,874,873,874,873,130
|
|
20230919,121800,183295105,874,874,874,874,2
|
|
20230919,121700,183293357,873,874,874,873,199
|
|
20230919,121600,183119588,874,875,875,874,8
|
|
20230919,121500,183112589,875,875,875,875,0
|
|
20230919,121400,183112589,875,875,875,875,0
|
|
20230919,121300,183112589,875,875,875,875,0
|
|
20230919,121200,183112589,875,875,875,875,0
|
|
20230919,121100,183112589,875,875,875,875,12
|
|
20230919,121000,183102089,873,873,873,873,908
|
|
20230919,120900,182309405,872,872,872,872,0
|
|
20230919,120800,182309405,872,873,873,872,450
|
|
20230919,120700,181917004,873,873,873,873,648
|
|
20230919,120600,181351300,873,873,873,873,0
|
|
20230919,120500,181351300,873,873,873,873,0
|
|
20230919,120400,181351300,873,873,873,873,1
|
|
20230919,120300,181350427,875,875,875,875,229
|
|
20230919,120200,181150052,873,873,873,873,0
|
|
20230919,120100,181150052,873,873,873,873,0
|
|
20230919,120000,181150052,873,873,873,873,0
|
|
20230919,115900,181150052,873,873,873,873,0
|
|
20230919,115800,181150052,873,873,873,873,0
|
|
20230919,115700,181150052,873,873,873,873,0
|
|
20230919,115600,181150052,873,873,873,873,0
|
|
20230919,115500,181150052,873,873,873,873,0
|
|
20230919,115400,181150052,873,873,873,873,0
|
|
20230919,115300,181150052,873,873,873,873,0
|
|
20230919,115200,181150052,873,873,873,873,625
|
|
20230919,115100,180604427,873,873,873,873,332
|
|
20230919,115000,180314591,873,873,873,873,0
|
|
20230919,114900,180314591,873,873,873,873,0
|
|
20230919,114800,180314591,873,873,873,873,0
|
|
20230919,114700,180314591,873,873,873,873,0
|
|
20230919,114600,180314591,873,873,873,873,0
|
|
20230919,114500,180314591,873,873,873,873,1353
|
|
20230919,114400,179133422,873,872,873,872,206
|
|
20230919,114300,178953752,873,873,873,873,0
|
|
20230919,114200,178953752,873,873,873,873,40
|
|
20230919,114100,178918832,873,872,873,872,386
|
|
20230919,114000,178582230,873,873,873,873,100
|
|
20230919,113900,178494930,873,873,873,873,523
|
|
20230919,113800,178038351,873,874,874,873,10271
|
|
20230919,113700,169071737,874,874,874,874,80
|
|
20230919,113600,169001817,873,874,874,873,258
|
|
20230919,113500,168776483,873,873,873,873,804
|
|
20230919,113400,168074591,876,876,876,876,0
|
|
20230919,113300,168074591,876,873,876,873,165
|
|
20230919,113200,167930543,873,873,873,873,0
|
|
20230919,113100,167930543,873,873,873,873,160
|
|
20230919,113000,167790863,873,873,873,873,159
|
|
20230919,112900,167652056,873,873,873,873,0
|
|
20230919,112800,167652056,873,876,876,873,162
|
|
20230919,112700,167510624,874,874,874,874,11
|
|
20230919,112600,167501010,873,874,874,873,192
|
|
20230919,112500,167333361,873,873,873,873,160
|
|
20230919,112400,167193681,873,873,873,873,0
|
|
20230919,112300,167193681,873,873,873,873,158
|
|
20230919,112200,167055747,874,874,874,874,2179
|
|
20230919,112100,165151301,874,874,874,874,0
|
|
20230919,112000,165151301,874,874,874,874,166
|
|
20230919,111900,165006217,874,874,874,874,160
|
|
20230919,111800,164866377,874,877,877,874,690
|
|
20230919,111700,164263221,877,875,877,875,2
|
|
20230919,111600,164261469,874,874,874,874,159
|
|
20230919,111500,164122503,874,874,874,874,158
|
|
20230919,111400,163984411,874,874,874,874,158
|
|
20230919,111300,163846319,875,875,875,875,1
|
|
20230919,111200,163845444,874,874,874,874,159
|
|
20230919,111100,163706478,874,874,874,874,167
|
|
20230919,111000,163560520,874,874,874,874,165
|
|
20230919,110900,163416310,874,874,874,874,160
|
|
20230919,110800,163276470,874,874,874,874,0
|
|
20230919,110700,163276470,874,874,874,874,198
|
|
20230919,110600,163103418,874,874,874,874,158
|
|
20230919,110500,162965326,878,878,878,874,176
|
|
20230919,110400,162811442,874,874,874,874,0
|
|
20230919,110300,162811442,874,874,874,874,159
|
|
20230919,110200,162672476,874,874,874,874,172
|
|
20230919,110100,162522148,878,874,878,874,160
|
|
20230919,110000,162382304,874,874,874,874,157
|
|
20230919,105900,162245086,874,874,874,874,0
|
|
20230919,105800,162245086,874,874,874,874,158
|
|
20230919,105700,162106994,874,874,874,874,157
|
|
20230919,105600,161969776,874,874,874,874,157
|
|
20230919,105500,161832558,874,874,874,874,0
|
|
20230919,105400,161832558,874,878,878,874,159
|
|
20230919,105300,161693588,874,874,878,874,254
|
|
20230919,105200,161471588,874,875,875,874,663
|
|
20230919,105100,160892125,874,874,874,874,25
|
|
20230919,105000,160870275,879,879,879,879,0
|
|
20230919,104900,160870275,879,879,879,879,0
|
|
20230919,104800,160870275,879,879,879,879,0
|
|
20230919,104700,160870275,879,875,879,875,9
|
|
20230919,104600,160862368,879,879,879,879,0
|
|
20230919,104500,160862368,879,879,879,879,500
|
|
20230919,104400,160422868,879,879,879,879,300
|
|
20230919,104300,160159168,880,880,880,880,3
|
|
20230919,104200,160156528,880,880,880,880,122
|
|
20230919,104100,160049168,880,880,880,880,500
|
|
20230919,104000,159609168,880,880,880,880,157
|
|
20230919,103900,159471008,882,873,882,873,6640
|
|
20230919,103800,153644059,874,874,874,874,15
|
|
20230919,103700,153630949,873,874,874,873,193
|
|
20230919,103600,153462440,873,873,873,873,160
|
|
20230919,103500,153322760,873,874,874,873,164
|
|
20230919,103400,153179579,873,873,873,873,418
|
|
20230919,103300,152814665,873,873,873,873,164
|
|
20230919,103200,152671493,873,873,873,873,0
|
|
20230919,103100,152671493,873,873,873,873,67
|
|
20230919,103000,152613002,873,874,874,873,7322
|
|
20230919,102900,146220582,876,876,876,876,225
|
|
20230919,102800,146023482,876,876,876,876,1
|
|
20230919,102700,146022606,875,875,875,875,20
|
|
20230919,102600,146005106,876,876,876,876,0
|
|
20230919,102500,146005106,876,876,876,876,14
|
|
20230919,102400,145992842,874,874,874,874,0
|
|
20230919,102300,145992842,874,875,875,874,1050
|
|
20230919,102200,145075137,874,874,874,874,87
|
|
20230919,102100,144999099,876,875,876,875,111
|
|
20230919,102000,144901973,876,876,876,876,657
|
|
20230919,101900,144326441,876,876,876,876,2
|
|
20230919,101800,144324689,876,876,882,876,28428
|
|
20230919,101700,119335735,873,873,873,873,0
|
|
20230919,101600,119335735,873,874,874,873,5262
|
|
20230919,101500,114741986,874,874,874,874,2127
|
|
20230919,101400,112882988,877,877,877,877,0
|
|
20230919,101300,112882988,877,877,877,877,0
|
|
20230919,101200,112882988,877,877,877,877,114
|
|
20230919,101100,112783010,877,877,877,877,0
|
|
20230919,101000,112783010,877,877,877,877,20
|
|
20230919,100900,112765470,877,877,877,877,0
|
|
20230919,100800,112765470,877,877,877,877,10
|
|
20230919,100700,112756700,877,876,877,876,3211
|
|
20230919,100600,109943363,876,876,876,876,979
|
|
20230919,100500,109085759,876,876,876,876,101
|
|
20230919,100400,108997283,876,876,876,876,10
|
|
20230919,100300,108988523,878,878,878,878,0
|
|
20230919,100200,108988523,878,878,878,878,0
|
|
20230919,100100,108988523,878,877,878,873,5376
|
|
20230919,100000,104285284,877,877,877,877,4
|
|
20230919,095900,104281776,878,878,878,878,0
|
|
20230919,095800,104281776,878,873,878,873,8991
|
|
20230919,095700,96401730,873,872,873,872,564
|
|
20230919,095600,95909522,872,873,873,872,196
|
|
20230919,095500,95738597,872,872,872,872,164
|
|
20230919,095400,95595589,872,872,872,872,289
|
|
20230919,095300,95343581,872,873,873,872,655
|
|
20230919,095200,94772321,874,874,874,874,0
|
|
20230919,095100,94772321,874,874,874,874,0
|
|
20230919,095000,94772321,874,874,874,874,140
|
|
20230919,094900,94649961,875,875,875,875,0
|
|
20230919,094800,94649961,875,875,875,875,51
|
|
20230919,094700,94605336,872,872,872,872,587
|
|
20230919,094600,94093472,872,871,872,871,4270
|
|
20230919,094500,90373592,872,872,872,871,2622
|
|
20230919,094400,88088880,872,872,872,871,1884
|
|
20230919,094300,86446199,872,871,872,871,1382
|
|
20230919,094200,85242466,871,872,872,871,205
|
|
20230919,094100,85063896,872,873,873,872,27922
|
|
20230919,094000,60696826,873,873,873,873,172
|
|
20230919,093900,60546670,873,874,874,873,172
|
|
20230919,093800,60396513,873,874,875,873,173
|
|
20230919,093700,60245478,875,875,875,875,893
|
|
20230919,093600,59464103,874,874,875,874,4022
|
|
20230919,093500,55948410,874,874,874,874,169
|
|
20230919,093400,55800704,875,875,875,874,1557
|
|
20230919,093300,54439759,874,874,875,874,305
|
|
20230919,093200,54173188,875,875,875,874,1009
|
|
20230919,093100,53291294,874,875,875,874,581
|
|
20230919,093000,52783496,874,875,875,874,190
|
|
20230919,092900,52617426,875,875,875,875,0
|
|
20230919,092800,52617426,875,875,875,875,100
|
|
20230919,092700,52529926,875,876,876,875,3558
|
|
20230919,092600,49414674,876,876,876,876,300
|
|
20230919,092500,49151874,876,873,876,873,526
|
|
20230919,092400,48692073,876,874,876,873,236
|
|
20230919,092300,48485992,874,875,875,874,171
|
|
20230919,092200,48336498,875,875,875,875,265
|
|
20230919,092100,48104623,876,876,876,876,100
|
|
20230919,092000,48017023,877,877,877,877,136
|
|
20230919,091900,47897751,877,877,877,877,10
|
|
20230919,091800,47888981,878,873,878,873,1469
|
|
20230919,091700,46606534,873,876,876,873,14962
|
|
20230919,091600,33532505,874,875,876,874,190
|
|
20230919,091500,33366433,875,875,877,875,1594
|
|
20230919,091400,31971675,876,876,876,876,329
|
|
20230919,091300,31683471,877,877,877,877,0
|
|
20230919,091200,31683471,877,877,877,877,0
|
|
20230919,091100,31683471,877,877,877,877,1415
|
|
20230919,091000,30442516,877,875,877,875,1027
|
|
20230919,090900,29543034,876,876,876,875,298
|
|
20230919,090800,29282139,875,875,876,875,552
|
|
20230919,090700,28799133,875,876,876,875,1310
|
|
20230919,090600,27652583,875,877,878,875,1498
|
|
20230919,090500,26339313,878,875,878,875,699
|
|
20230919,090400,25727682,875,874,875,874,631
|
|
20230919,090300,25175898,875,875,876,875,2190
|
|
20230919,090200,23259608,878,875,878,874,540
|
|
20230919,090100,22787224,878,874,878,874,2902
|
|
20230919,090000,20245268,876,872,876,872,23207
|