594 lines
26 KiB
CSV
594 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,185100,260124992,824,824,824,824,3687
|
|
20230907,185000,260124992,824,824,824,824,0
|
|
20230907,184900,260124992,824,824,824,824,0
|
|
20230907,184800,260124992,824,824,824,824,0
|
|
20230907,184700,260124992,824,824,824,824,0
|
|
20230907,184600,260124992,824,824,824,824,0
|
|
20230907,184500,260124992,824,824,824,824,0
|
|
20230907,184400,260124992,824,824,824,824,0
|
|
20230907,184300,260124992,824,824,824,824,0
|
|
20230907,184200,260124992,824,824,824,824,0
|
|
20230907,184100,260124992,824,824,824,824,0
|
|
20230907,184000,260124992,824,824,824,824,0
|
|
20230907,183900,260124992,824,824,824,824,0
|
|
20230907,183800,260124992,824,824,824,824,0
|
|
20230907,183700,260124992,824,824,824,824,0
|
|
20230907,183600,260124992,824,824,824,824,0
|
|
20230907,183500,260124992,824,824,824,824,0
|
|
20230907,183400,260124992,824,824,824,824,0
|
|
20230907,183300,260124992,824,824,824,824,0
|
|
20230907,183200,260124992,824,824,824,824,0
|
|
20230907,183100,260124992,824,824,824,824,0
|
|
20230907,183000,260124992,824,824,824,824,0
|
|
20230907,182900,260124992,824,824,824,824,0
|
|
20230907,182800,260124992,824,824,824,824,0
|
|
20230907,182700,260124992,824,824,824,824,0
|
|
20230907,182600,260124992,824,824,824,824,0
|
|
20230907,182500,260124992,824,824,824,824,0
|
|
20230907,182400,260124992,824,824,824,824,0
|
|
20230907,182300,260124992,824,824,824,824,0
|
|
20230907,182200,260124992,824,824,824,824,0
|
|
20230907,182100,260124992,824,824,824,824,3687
|
|
20230907,182000,260124992,824,824,824,824,0
|
|
20230907,181900,260124992,824,824,824,824,0
|
|
20230907,181800,260124992,824,824,824,824,0
|
|
20230907,181700,260124992,824,824,824,824,0
|
|
20230907,181600,260124992,824,824,824,824,0
|
|
20230907,181500,260124992,824,824,824,824,0
|
|
20230907,181400,260124992,824,824,824,824,0
|
|
20230907,181300,260124992,824,824,824,824,0
|
|
20230907,181200,260124992,824,824,824,824,0
|
|
20230907,181100,260124992,824,824,824,824,0
|
|
20230907,181000,260124992,824,824,824,824,0
|
|
20230907,180900,260124992,824,824,824,824,0
|
|
20230907,180800,260124992,824,824,824,824,0
|
|
20230907,180700,260124992,824,824,824,824,0
|
|
20230907,180600,260124992,824,824,824,824,0
|
|
20230907,180500,260124992,824,824,824,824,0
|
|
20230907,180400,260124992,824,824,824,824,0
|
|
20230907,180300,260124992,824,824,824,824,0
|
|
20230907,180200,260124992,824,824,824,824,0
|
|
20230907,180100,260124992,824,824,824,824,0
|
|
20230907,180000,260124992,824,824,824,824,0
|
|
20230907,175900,260124992,824,824,824,824,0
|
|
20230907,175800,260124992,824,824,824,824,0
|
|
20230907,175700,260124992,824,824,824,824,0
|
|
20230907,175600,260124992,824,824,824,824,0
|
|
20230907,175500,260124992,824,824,824,824,0
|
|
20230907,175400,260124992,824,824,824,824,0
|
|
20230907,175300,260124992,824,824,824,824,0
|
|
20230907,175200,260124992,824,824,824,824,0
|
|
20230907,175100,260124992,824,824,824,824,3687
|
|
20230907,175000,260124992,824,824,824,824,0
|
|
20230907,174900,260124992,824,824,824,824,0
|
|
20230907,174800,260124992,824,824,824,824,0
|
|
20230907,174700,260124992,824,824,824,824,0
|
|
20230907,174600,260124992,824,824,824,824,0
|
|
20230907,174500,260124992,824,824,824,824,0
|
|
20230907,174400,260124992,824,824,824,824,0
|
|
20230907,174300,260124992,824,824,824,824,0
|
|
20230907,174200,260124992,824,824,824,824,0
|
|
20230907,174100,260124992,824,824,824,824,0
|
|
20230907,174000,260124992,824,824,824,824,0
|
|
20230907,173900,260124992,824,824,824,824,0
|
|
20230907,173800,260124992,824,824,824,824,0
|
|
20230907,173700,260124992,824,824,824,824,0
|
|
20230907,173600,260124992,824,824,824,824,0
|
|
20230907,173500,260124992,824,824,824,824,0
|
|
20230907,173400,260124992,824,824,824,824,0
|
|
20230907,173300,260124992,824,824,824,824,0
|
|
20230907,173200,260124992,824,824,824,824,0
|
|
20230907,173100,260124992,824,824,824,824,0
|
|
20230907,173000,260124992,824,824,824,824,0
|
|
20230907,172900,260124992,824,824,824,824,0
|
|
20230907,172800,260124992,824,824,824,824,0
|
|
20230907,172700,260124992,824,824,824,824,0
|
|
20230907,172600,260124992,824,824,824,824,0
|
|
20230907,172500,260124992,824,824,824,824,0
|
|
20230907,172400,260124992,824,824,824,824,0
|
|
20230907,172300,260124992,824,824,824,824,0
|
|
20230907,172200,260124992,824,824,824,824,0
|
|
20230907,172100,260124992,824,824,824,824,3687
|
|
20230907,172000,260124992,824,824,824,824,0
|
|
20230907,171900,260124992,824,824,824,824,0
|
|
20230907,171800,260124992,824,824,824,824,0
|
|
20230907,171700,260124992,824,824,824,824,0
|
|
20230907,171600,260124992,824,824,824,824,0
|
|
20230907,171500,260124992,824,824,824,824,0
|
|
20230907,171400,260124992,824,824,824,824,0
|
|
20230907,171300,260124992,824,824,824,824,0
|
|
20230907,171200,260124992,824,824,824,824,0
|
|
20230907,171100,260124992,824,824,824,824,0
|
|
20230907,171000,260124992,824,824,824,824,0
|
|
20230907,170900,260124992,824,824,824,824,0
|
|
20230907,170800,260124992,824,824,824,824,0
|
|
20230907,170700,260124992,824,824,824,824,0
|
|
20230907,170600,260124992,824,824,824,824,0
|
|
20230907,170500,260124992,824,824,824,824,0
|
|
20230907,170400,260124992,824,824,824,824,0
|
|
20230907,170300,260124992,824,824,824,824,0
|
|
20230907,170200,260124992,824,824,824,824,0
|
|
20230907,170100,260124992,824,824,824,824,0
|
|
20230907,170000,260124992,824,824,824,824,0
|
|
20230907,165900,260124992,824,824,824,824,0
|
|
20230907,165800,260124992,824,824,824,824,0
|
|
20230907,165700,260124992,824,824,824,824,0
|
|
20230907,165600,260124992,824,824,824,824,0
|
|
20230907,165500,260124992,824,824,824,824,0
|
|
20230907,165400,260124992,824,824,824,824,0
|
|
20230907,165300,260124992,824,824,824,824,0
|
|
20230907,165200,260124992,824,824,824,824,0
|
|
20230907,165100,260124992,824,824,824,824,3687
|
|
20230907,165000,260124992,824,824,824,824,0
|
|
20230907,164900,260124992,824,824,824,824,0
|
|
20230907,164800,260124992,824,824,824,824,0
|
|
20230907,164700,260124992,824,824,824,824,0
|
|
20230907,164600,260124992,824,824,824,824,0
|
|
20230907,164500,260124992,824,824,824,824,0
|
|
20230907,164400,260124992,824,824,824,824,0
|
|
20230907,164300,260124992,824,824,824,824,0
|
|
20230907,164200,260124992,824,824,824,824,0
|
|
20230907,164100,260124992,824,824,824,824,0
|
|
20230907,164000,260124992,824,824,824,824,0
|
|
20230907,163900,260124992,824,824,824,824,0
|
|
20230907,163800,260124992,824,824,824,824,0
|
|
20230907,163700,260124992,824,824,824,824,0
|
|
20230907,163600,260124992,824,824,824,824,0
|
|
20230907,163500,260124992,824,824,824,824,0
|
|
20230907,163400,260124992,824,824,824,824,0
|
|
20230907,163300,260124992,824,824,824,824,0
|
|
20230907,163200,260124992,824,824,824,824,0
|
|
20230907,163100,260124992,824,824,824,824,0
|
|
20230907,163000,260124992,824,824,824,824,0
|
|
20230907,162900,260124992,824,824,824,824,0
|
|
20230907,162800,260124992,824,824,824,824,0
|
|
20230907,162700,260124992,824,824,824,824,0
|
|
20230907,162600,260124992,824,824,824,824,0
|
|
20230907,162500,260124992,824,824,824,824,0
|
|
20230907,162400,260124992,824,824,824,824,0
|
|
20230907,162300,260124992,824,824,824,824,0
|
|
20230907,162200,260124992,824,824,824,824,0
|
|
20230907,162100,260124992,824,824,824,824,3687
|
|
20230907,162000,260124992,824,824,824,824,0
|
|
20230907,161900,260124992,824,824,824,824,0
|
|
20230907,161800,260124992,824,824,824,824,0
|
|
20230907,161700,260124992,824,824,824,824,0
|
|
20230907,161600,260124992,824,824,824,824,0
|
|
20230907,161500,260124992,824,824,824,824,0
|
|
20230907,161400,260124992,824,824,824,824,0
|
|
20230907,161300,260124992,824,824,824,824,0
|
|
20230907,161200,260124992,824,824,824,824,0
|
|
20230907,161100,260124992,824,824,824,824,0
|
|
20230907,161000,260124992,824,824,824,824,0
|
|
20230907,160900,260124992,824,824,824,824,0
|
|
20230907,160800,260124992,824,824,824,824,0
|
|
20230907,160700,260124992,824,824,824,824,0
|
|
20230907,160600,260124992,824,824,824,824,0
|
|
20230907,160500,260124992,824,824,824,824,0
|
|
20230907,160400,260124992,824,824,824,824,0
|
|
20230907,160300,260124992,824,824,824,824,0
|
|
20230907,160200,260124992,824,824,824,824,0
|
|
20230907,160100,260124992,824,824,824,824,0
|
|
20230907,160000,260124992,824,824,824,824,0
|
|
20230907,155900,260124992,824,824,824,824,0
|
|
20230907,155800,260124992,824,824,824,824,0
|
|
20230907,155700,260124992,824,824,824,824,0
|
|
20230907,155600,260124992,824,824,824,824,0
|
|
20230907,155500,260124992,824,824,824,824,0
|
|
20230907,155400,260124992,824,824,824,824,0
|
|
20230907,155300,260124992,824,824,824,824,0
|
|
20230907,155200,260124992,824,824,824,824,0
|
|
20230907,155100,260124992,824,824,824,824,3687
|
|
20230907,155000,260124992,824,824,824,824,0
|
|
20230907,154900,260124992,824,824,824,824,0
|
|
20230907,154800,260124992,824,824,824,824,0
|
|
20230907,154700,260124992,824,824,824,824,0
|
|
20230907,154600,260124992,824,824,824,824,0
|
|
20230907,154500,260124992,824,824,824,824,0
|
|
20230907,154400,260124992,824,824,824,824,0
|
|
20230907,154300,260124992,824,824,824,824,0
|
|
20230907,154200,260124992,824,824,824,824,0
|
|
20230907,154100,260124992,824,824,824,824,0
|
|
20230907,154000,260124992,824,824,824,824,0
|
|
20230907,153900,260124992,824,824,824,824,0
|
|
20230907,153800,260124992,824,824,824,824,0
|
|
20230907,153700,260124992,824,824,824,824,0
|
|
20230907,153600,260124992,824,824,824,824,0
|
|
20230907,153500,260124992,824,824,824,824,0
|
|
20230907,153400,260124992,824,824,824,824,0
|
|
20230907,153300,260124992,824,824,824,824,0
|
|
20230907,153200,260124992,824,824,824,824,0
|
|
20230907,153100,260124992,824,824,824,824,0
|
|
20230907,153000,260124992,824,824,824,824,3687
|
|
20230907,152900,257086904,824,824,824,824,0
|
|
20230907,152800,257086904,824,824,824,824,0
|
|
20230907,152700,257086904,824,824,824,824,0
|
|
20230907,152600,257086904,824,824,824,824,0
|
|
20230907,152500,257086904,824,824,824,824,0
|
|
20230907,152400,257086904,824,824,824,824,0
|
|
20230907,152300,257086904,824,824,824,824,0
|
|
20230907,152200,257086904,824,824,824,824,0
|
|
20230907,152100,257086904,824,824,824,824,0
|
|
20230907,152000,257086904,824,824,824,824,0
|
|
20230907,151900,257086904,824,824,824,824,9
|
|
20230907,151800,257079488,823,823,823,823,0
|
|
20230907,151700,257079488,823,823,823,823,960
|
|
20230907,151600,256289408,824,824,824,824,182
|
|
20230907,151500,256139440,824,824,824,824,258
|
|
20230907,151400,255926848,824,824,824,824,1001
|
|
20230907,151300,255102024,824,824,824,824,0
|
|
20230907,151200,255102024,824,824,824,824,500
|
|
20230907,151100,254690024,825,825,825,825,0
|
|
20230907,151000,254690024,825,825,825,825,0
|
|
20230907,150900,254690024,825,825,825,825,4
|
|
20230907,150800,254686724,825,825,825,825,688
|
|
20230907,150700,254119124,825,825,825,825,0
|
|
20230907,150600,254119124,825,825,825,825,40
|
|
20230907,150500,254086124,825,825,825,825,0
|
|
20230907,150400,254086124,825,825,825,825,0
|
|
20230907,150300,254086124,825,825,825,825,3
|
|
20230907,150200,254083649,826,826,826,826,1
|
|
20230907,150100,254082823,824,824,824,824,0
|
|
20230907,150000,254082823,824,824,824,824,40
|
|
20230907,145900,254049863,824,824,824,824,0
|
|
20230907,145800,254049863,824,824,824,824,2500
|
|
20230907,145700,251989863,824,824,824,824,40
|
|
20230907,145600,251956903,824,824,824,824,600
|
|
20230907,145500,251462503,824,824,824,824,769
|
|
20230907,145400,250828847,824,824,824,824,1566
|
|
20230907,145300,249538463,824,824,824,824,8992
|
|
20230907,145200,242129055,824,824,824,824,30
|
|
20230907,145100,242104335,826,826,826,826,39
|
|
20230907,145000,242072121,826,826,826,826,1
|
|
20230907,144900,242071295,826,826,826,826,109
|
|
20230907,144800,241981261,826,826,826,826,0
|
|
20230907,144700,241981261,826,826,826,826,130
|
|
20230907,144600,241873881,825,825,825,825,16910
|
|
20230907,144500,227923131,826,826,826,826,0
|
|
20230907,144400,227923131,826,827,827,826,304
|
|
20230907,144300,227672025,827,827,827,827,0
|
|
20230907,144200,227672025,827,825,827,825,42
|
|
20230907,144100,227637371,825,825,825,825,0
|
|
20230907,144000,227637371,825,825,825,825,800
|
|
20230907,143900,226977371,825,825,825,825,40
|
|
20230907,143800,226944371,825,825,825,825,0
|
|
20230907,143700,226944371,825,825,825,825,0
|
|
20230907,143600,226944371,825,825,825,825,315
|
|
20230907,143500,226684496,825,825,825,825,248
|
|
20230907,143400,226479896,826,826,826,826,1000
|
|
20230907,143300,225653896,826,826,826,826,40
|
|
20230907,143200,225620856,826,826,826,826,40
|
|
20230907,143100,225587816,826,826,826,826,0
|
|
20230907,143000,225587816,826,826,826,826,0
|
|
20230907,142900,225587816,826,826,826,826,0
|
|
20230907,142800,225587816,826,826,826,826,0
|
|
20230907,142700,225587816,826,826,826,826,2000
|
|
20230907,142600,223935816,826,826,826,826,0
|
|
20230907,142500,223935816,826,826,826,826,0
|
|
20230907,142400,223935816,826,826,826,826,4687
|
|
20230907,142300,220064354,826,827,827,826,11472
|
|
20230907,142200,210588422,827,827,827,827,0
|
|
20230907,142100,210588422,827,827,827,827,40
|
|
20230907,142000,210555342,827,827,827,827,0
|
|
20230907,141900,210555342,827,827,827,827,40
|
|
20230907,141800,210522262,827,827,827,827,0
|
|
20230907,141700,210522262,827,827,827,827,12325
|
|
20230907,141600,200329487,828,828,828,828,0
|
|
20230907,141500,200329487,828,828,828,828,40
|
|
20230907,141400,200296367,828,828,828,828,0
|
|
20230907,141300,200296367,828,828,828,828,0
|
|
20230907,141200,200296367,828,828,828,828,50
|
|
20230907,141100,200254967,828,828,828,828,0
|
|
20230907,141000,200254967,828,828,828,828,0
|
|
20230907,140900,200254967,828,828,828,828,2540
|
|
20230907,140800,198151847,828,828,828,828,0
|
|
20230907,140700,198151847,828,828,828,828,5302
|
|
20230907,140600,193761791,829,829,829,829,0
|
|
20230907,140500,193761791,829,829,829,829,0
|
|
20230907,140400,193761791,829,829,829,829,0
|
|
20230907,140300,193761791,829,829,829,829,0
|
|
20230907,140200,193761791,829,829,829,829,4
|
|
20230907,140100,193758475,827,827,827,827,0
|
|
20230907,140000,193758475,827,827,827,827,40
|
|
20230907,135900,193725395,827,827,827,827,0
|
|
20230907,135800,193725395,827,827,827,827,304
|
|
20230907,135700,193473987,829,827,829,827,132
|
|
20230907,135600,193364652,827,827,827,827,0
|
|
20230907,135500,193364652,827,827,827,827,7
|
|
20230907,135400,193358863,827,827,827,827,120
|
|
20230907,135300,193259623,827,827,827,827,77
|
|
20230907,135200,193195944,827,827,827,827,2074
|
|
20230907,135100,191480746,827,827,827,827,41
|
|
20230907,135000,191446839,827,827,827,827,0
|
|
20230907,134900,191446839,827,827,827,827,0
|
|
20230907,134800,191446839,827,827,827,827,42
|
|
20230907,134700,191412105,827,827,827,827,11
|
|
20230907,134600,191403008,827,827,827,827,11
|
|
20230907,134500,191393911,827,828,828,827,306
|
|
20230907,134400,191140549,828,828,828,828,2
|
|
20230907,134300,191138893,828,828,828,828,0
|
|
20230907,134200,191138893,828,828,828,828,0
|
|
20230907,134100,191138893,828,828,828,828,2
|
|
20230907,134000,191137237,827,827,827,827,2
|
|
20230907,133900,191135583,828,828,828,828,0
|
|
20230907,133800,191135583,828,828,828,828,73
|
|
20230907,133700,191075139,827,827,827,827,0
|
|
20230907,133600,191075139,827,827,827,827,40
|
|
20230907,133500,191042059,827,827,827,827,165
|
|
20230907,133400,190905604,827,828,828,827,369
|
|
20230907,133300,190600085,828,828,828,828,42
|
|
20230907,133200,190565309,828,828,828,828,1
|
|
20230907,133100,190564481,828,828,828,828,1
|
|
20230907,133000,190563653,827,827,827,827,41
|
|
20230907,132900,190529746,827,828,828,827,8680
|
|
20230907,132800,183351144,828,829,829,828,1400
|
|
20230907,132700,182191844,829,829,829,829,0
|
|
20230907,132600,182191844,829,829,829,829,100
|
|
20230907,132500,182108944,829,829,829,829,0
|
|
20230907,132400,182108944,829,829,829,829,0
|
|
20230907,132300,182108944,829,829,829,829,0
|
|
20230907,132200,182108944,829,829,829,829,0
|
|
20230907,132100,182108944,829,829,829,829,0
|
|
20230907,132000,182108944,829,829,829,829,0
|
|
20230907,131900,182108944,829,829,829,829,0
|
|
20230907,131800,182108944,829,829,829,829,0
|
|
20230907,131700,182108944,829,829,829,829,0
|
|
20230907,131600,182108944,829,829,829,829,0
|
|
20230907,131500,182108944,829,828,829,828,2772
|
|
20230907,131400,179813196,828,828,828,828,0
|
|
20230907,131300,179813196,828,829,829,828,18621
|
|
20230907,131200,164395007,829,829,829,829,43
|
|
20230907,131100,164359360,829,829,829,829,0
|
|
20230907,131000,164359360,829,829,829,829,0
|
|
20230907,130900,164359360,829,829,829,829,0
|
|
20230907,130800,164359360,829,829,829,829,0
|
|
20230907,130700,164359360,829,829,829,829,0
|
|
20230907,130600,164359360,829,829,829,829,0
|
|
20230907,130500,164359360,829,829,829,829,0
|
|
20230907,130400,164359360,829,829,829,829,0
|
|
20230907,130300,164359360,829,829,829,829,10681
|
|
20230907,130200,155504811,829,829,829,829,0
|
|
20230907,130100,155504811,829,829,829,829,0
|
|
20230907,130000,155504811,829,829,829,829,1900
|
|
20230907,125900,153929711,831,831,831,831,0
|
|
20230907,125800,153929711,831,831,831,831,13
|
|
20230907,125700,153918908,831,831,831,831,0
|
|
20230907,125600,153918908,831,831,831,831,0
|
|
20230907,125500,153918908,831,831,831,831,0
|
|
20230907,125400,153918908,831,831,831,831,0
|
|
20230907,125300,153918908,831,831,831,831,0
|
|
20230907,125200,153918908,831,831,831,831,0
|
|
20230907,125100,153918908,831,831,831,831,0
|
|
20230907,125000,153918908,831,831,831,831,0
|
|
20230907,124900,153918908,831,831,831,831,0
|
|
20230907,124800,153918908,831,831,831,831,20
|
|
20230907,124700,153902288,831,831,831,831,0
|
|
20230907,124600,153902288,831,831,831,831,0
|
|
20230907,124500,153902288,831,829,831,829,41
|
|
20230907,124400,153868297,829,829,829,829,0
|
|
20230907,124300,153868297,829,829,829,829,0
|
|
20230907,124200,153868297,829,829,829,829,40
|
|
20230907,124100,153835137,829,829,829,829,0
|
|
20230907,124000,153835137,829,829,829,829,65
|
|
20230907,123900,153781252,831,831,831,831,0
|
|
20230907,123800,153781252,831,829,831,829,25
|
|
20230907,123700,153760479,830,830,830,830,0
|
|
20230907,123600,153760479,830,830,830,830,40
|
|
20230907,123500,153727279,830,830,830,830,0
|
|
20230907,123400,153727279,830,830,830,830,0
|
|
20230907,123300,153727279,830,830,830,830,1037
|
|
20230907,123200,152866569,831,831,831,831,0
|
|
20230907,123100,152866569,831,831,831,831,9
|
|
20230907,123000,152859090,831,831,831,831,517
|
|
20230907,122900,152429463,832,832,832,832,100
|
|
20230907,122800,152346263,832,832,832,832,0
|
|
20230907,122700,152346263,832,832,832,832,40
|
|
20230907,122600,152312983,832,832,832,832,0
|
|
20230907,122500,152312983,832,832,832,832,0
|
|
20230907,122400,152312983,832,832,832,832,40
|
|
20230907,122300,152279703,832,832,832,832,0
|
|
20230907,122200,152279703,832,832,832,832,54
|
|
20230907,122100,152234775,833,833,833,833,0
|
|
20230907,122000,152234775,833,833,833,833,1
|
|
20230907,121900,152233942,833,833,833,833,0
|
|
20230907,121800,152233942,833,833,833,833,0
|
|
20230907,121700,152233942,833,833,833,833,0
|
|
20230907,121600,152233942,833,833,833,833,0
|
|
20230907,121500,152233942,833,833,833,833,0
|
|
20230907,121400,152233942,833,833,833,833,1
|
|
20230907,121300,152233109,833,833,833,833,11
|
|
20230907,121200,152223946,833,833,833,833,0
|
|
20230907,121100,152223946,833,833,833,833,2
|
|
20230907,121000,152222280,833,833,833,833,0
|
|
20230907,120900,152222280,833,833,833,833,0
|
|
20230907,120800,152222280,833,833,833,833,0
|
|
20230907,120700,152222280,833,833,833,833,1
|
|
20230907,120600,152221447,831,831,831,831,40
|
|
20230907,120500,152188207,831,831,831,831,0
|
|
20230907,120400,152188207,831,831,831,831,0
|
|
20230907,120300,152188207,831,831,831,831,40
|
|
20230907,120200,152154967,831,831,831,831,0
|
|
20230907,120100,152154967,831,831,831,831,101
|
|
20230907,120000,152071036,833,833,833,833,0
|
|
20230907,115900,152071036,833,833,833,833,0
|
|
20230907,115800,152071036,833,833,833,833,0
|
|
20230907,115700,152071036,833,833,833,833,722
|
|
20230907,115600,151469610,833,833,833,833,0
|
|
20230907,115500,151469610,833,833,833,833,0
|
|
20230907,115400,151469610,833,833,833,833,0
|
|
20230907,115300,151469610,833,833,833,833,0
|
|
20230907,115200,151469610,833,833,833,833,0
|
|
20230907,115100,151469610,833,833,833,833,0
|
|
20230907,115000,151469610,833,833,833,833,0
|
|
20230907,114900,151469610,833,833,833,833,0
|
|
20230907,114800,151469610,833,833,833,833,0
|
|
20230907,114700,151469610,833,833,833,833,0
|
|
20230907,114600,151469610,833,833,833,833,0
|
|
20230907,114500,151469610,833,833,833,833,0
|
|
20230907,114400,151469610,833,833,833,833,0
|
|
20230907,114300,151469610,833,833,833,833,0
|
|
20230907,114200,151469610,833,830,833,830,42
|
|
20230907,114100,151434747,830,830,830,830,0
|
|
20230907,114000,151434747,830,830,830,830,0
|
|
20230907,113900,151434747,830,830,830,830,41
|
|
20230907,113800,151400717,830,833,833,830,210
|
|
20230907,113700,151226414,830,830,830,830,91
|
|
20230907,113600,151150884,833,833,833,833,0
|
|
20230907,113500,151150884,833,833,833,833,0
|
|
20230907,113400,151150884,833,833,833,833,1
|
|
20230907,113300,151150051,829,830,830,829,41
|
|
20230907,113200,151116037,829,832,832,829,10000
|
|
20230907,113100,142814022,832,832,832,832,100
|
|
20230907,113000,142730822,834,834,834,834,0
|
|
20230907,112900,142730822,834,834,834,834,0
|
|
20230907,112800,142730822,834,834,834,834,0
|
|
20230907,112700,142730822,834,834,834,834,0
|
|
20230907,112600,142730822,834,834,834,834,0
|
|
20230907,112500,142730822,834,834,834,834,0
|
|
20230907,112400,142730822,834,834,834,834,0
|
|
20230907,112300,142730822,834,834,834,834,1
|
|
20230907,112200,142729988,832,832,832,832,1
|
|
20230907,112100,142729156,832,832,832,832,20
|
|
20230907,112000,142712516,834,834,834,834,0
|
|
20230907,111900,142712516,834,834,834,834,0
|
|
20230907,111800,142712516,834,834,834,834,100
|
|
20230907,111700,142629116,834,834,834,834,200
|
|
20230907,111600,142462316,834,834,834,834,0
|
|
20230907,111500,142462316,834,834,834,834,0
|
|
20230907,111400,142462316,834,834,834,834,327
|
|
20230907,111300,142189598,834,833,834,833,173
|
|
20230907,111200,142045366,834,834,834,834,0
|
|
20230907,111100,142045366,834,834,834,834,0
|
|
20230907,111000,142045366,834,834,834,834,0
|
|
20230907,110900,142045366,834,834,834,834,0
|
|
20230907,110800,142045366,834,834,834,834,0
|
|
20230907,110700,142045366,834,834,834,834,0
|
|
20230907,110600,142045366,834,834,834,834,0
|
|
20230907,110500,142045366,834,834,834,834,0
|
|
20230907,110400,142045366,834,834,834,834,632
|
|
20230907,110300,141518278,834,834,834,834,868
|
|
20230907,110200,140794366,834,834,834,834,0
|
|
20230907,110100,140794366,834,834,834,834,0
|
|
20230907,110000,140794366,834,834,834,834,20
|
|
20230907,105900,140777686,834,834,834,834,0
|
|
20230907,105800,140777686,834,834,834,834,0
|
|
20230907,105700,140777686,834,834,834,834,100
|
|
20230907,105600,140694286,834,834,834,834,0
|
|
20230907,105500,140694286,834,834,834,834,450
|
|
20230907,105400,140318986,834,833,834,833,4
|
|
20230907,105300,140315651,834,834,834,834,0
|
|
20230907,105200,140315651,834,834,834,834,0
|
|
20230907,105100,140315651,834,834,834,834,0
|
|
20230907,105000,140315651,834,834,834,834,10
|
|
20230907,104900,140307311,834,832,834,832,65
|
|
20230907,104800,140253103,830,830,830,830,41
|
|
20230907,104700,140219073,830,834,834,830,181
|
|
20230907,104600,140068839,830,831,831,830,4870
|
|
20230907,104500,136026669,834,834,834,834,0
|
|
20230907,104400,136026669,834,834,834,834,0
|
|
20230907,104300,136026669,834,834,834,834,39
|
|
20230907,104200,135994143,834,834,834,834,0
|
|
20230907,104100,135994143,834,834,834,834,0
|
|
20230907,104000,135994143,834,834,834,834,1
|
|
20230907,103900,135993309,834,831,834,830,8898
|
|
20230907,103800,128605385,834,834,834,834,0
|
|
20230907,103700,128605385,834,834,834,834,0
|
|
20230907,103600,128605385,834,834,834,834,41
|
|
20230907,103500,128571191,834,834,834,834,1155
|
|
20230907,103400,127607921,832,833,833,832,2000
|
|
20230907,103300,125943076,836,836,836,836,0
|
|
20230907,103200,125943076,836,836,836,836,0
|
|
20230907,103100,125943076,836,836,836,836,0
|
|
20230907,103000,125943076,836,836,836,836,952
|
|
20230907,102900,125147204,836,834,836,834,55
|
|
20230907,102800,125101322,836,836,836,836,0
|
|
20230907,102700,125101322,836,835,836,835,161
|
|
20230907,102600,124966886,835,831,835,831,256
|
|
20230907,102500,124754140,833,833,833,833,27
|
|
20230907,102400,124731649,836,836,836,836,0
|
|
20230907,102300,124731649,836,836,836,834,56
|
|
20230907,102200,124684835,835,833,835,833,490
|
|
20230907,102100,124275687,835,835,835,835,2
|
|
20230907,102000,124274017,835,835,835,835,0
|
|
20230907,101900,124274017,835,835,835,835,753
|
|
20230907,101800,123645262,835,835,835,835,0
|
|
20230907,101700,123645262,835,835,835,835,2
|
|
20230907,101600,123643592,836,836,836,836,100
|
|
20230907,101500,123559992,836,836,836,836,0
|
|
20230907,101400,123559992,836,834,836,834,4
|
|
20230907,101300,123556650,836,836,836,836,0
|
|
20230907,101200,123556650,836,836,836,836,0
|
|
20230907,101100,123556650,836,836,836,836,0
|
|
20230907,101000,123556650,836,836,836,836,0
|
|
20230907,100900,123556650,836,836,836,836,1
|
|
20230907,100800,123555814,837,834,837,834,43
|
|
20230907,100700,123519908,833,833,833,833,2
|
|
20230907,100600,123518242,833,833,833,831,935
|
|
20230907,100500,122741175,833,833,833,833,58
|
|
20230907,100400,122692861,833,833,833,833,42
|
|
20230907,100300,122657875,833,830,833,830,82
|
|
20230907,100200,122589692,830,830,830,830,0
|
|
20230907,100100,122589692,830,831,831,830,162
|
|
20230907,100000,122455229,833,833,833,833,0
|
|
20230907,095900,122455229,833,833,833,833,510
|
|
20230907,095800,122030399,834,834,834,834,260
|
|
20230907,095700,121813559,834,834,834,834,2738
|
|
20230907,095600,119530067,835,835,835,835,1901
|
|
20230907,095500,117942732,836,836,836,836,0
|
|
20230907,095400,117942732,836,834,836,834,195
|
|
20230907,095300,117779794,834,834,834,834,1200
|
|
20230907,095200,116778994,835,835,835,835,2859
|
|
20230907,095100,114391729,835,835,835,835,1
|
|
20230907,095000,114390894,837,837,837,837,7
|
|
20230907,094900,114385035,837,837,837,837,0
|
|
20230907,094800,114385035,837,837,837,837,14
|
|
20230907,094700,114373317,837,837,838,837,24
|
|
20230907,094600,114353211,837,837,837,837,38
|
|
20230907,094500,114321405,837,834,837,834,108
|
|
20230907,094400,114231309,837,837,838,837,7
|
|
20230907,094300,114225449,839,837,839,837,42
|
|
20230907,094200,114190292,837,834,838,834,98
|
|
20230907,094100,114108387,834,837,837,834,1019
|
|
20230907,094000,113258307,837,837,837,837,518
|
|
20230907,093900,112824741,839,838,839,838,6
|
|
20230907,093800,112819709,839,838,839,838,2
|
|
20230907,093700,112818032,837,837,837,837,0
|
|
20230907,093600,112818032,837,839,839,837,2
|
|
20230907,093500,112816356,839,839,839,839,1
|
|
20230907,093400,112815517,839,834,839,834,502
|
|
20230907,093300,112396839,834,834,834,834,41
|
|
20230907,093200,112362645,834,839,839,834,60
|
|
20230907,093100,112312600,839,839,839,839,4
|
|
20230907,093000,112309244,840,840,840,840,4
|
|
20230907,092900,112305884,840,840,840,835,8580
|
|
20230907,092800,105098689,840,839,841,839,1713
|
|
20230907,092700,103660162,839,837,839,837,103
|
|
20230907,092600,103573949,839,837,839,836,1560
|
|
20230907,092500,102266664,837,836,837,836,1227
|
|
20230907,092400,101240597,836,833,836,833,1356
|
|
20230907,092300,100108414,833,834,834,833,3000
|
|
20230907,092200,97607414,835,833,835,833,9441
|
|
20230907,092100,89741023,831,831,831,831,972
|
|
20230907,092000,88933291,833,833,833,833,0
|
|
20230907,091900,88933291,833,833,833,833,4
|
|
20230907,091800,88929959,834,834,834,834,123
|
|
20230907,091700,88827377,834,830,834,830,545
|
|
20230907,091600,88375019,834,833,834,830,2405
|
|
20230907,091500,86377645,833,830,833,830,45
|
|
20230907,091400,86340283,830,831,831,830,9363
|
|
20230907,091300,78567918,833,833,833,833,1115
|
|
20230907,091200,77639123,833,833,833,833,29
|
|
20230907,091100,77614966,834,834,834,834,0
|
|
20230907,091000,77614966,834,830,834,830,2013
|
|
20230907,090900,75944128,834,831,834,830,2520
|
|
20230907,090800,73851920,835,835,835,835,5
|
|
20230907,090700,73847745,835,830,835,830,347
|
|
20230907,090600,73559710,836,836,836,836,0
|
|
20230907,090500,73559710,836,831,836,830,234
|
|
20230907,090400,73365383,830,830,830,830,0
|
|
20230907,090300,73365383,830,831,839,828,2466
|
|
20230907,090200,71307545,831,831,831,822,15730
|
|
20230907,090100,58238529,822,827,836,821,21696
|
|
20230907,090000,40376096,839,844,844,823,47878
|