596 lines
26 KiB
CSV
596 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,185300,351627739,803,803,803,803,13090
|
|
20230901,185200,351627739,803,803,803,803,0
|
|
20230901,185100,351627739,803,803,803,803,0
|
|
20230901,185000,351627739,803,803,803,803,0
|
|
20230901,184900,351627739,803,803,803,803,0
|
|
20230901,184800,351627739,803,803,803,803,0
|
|
20230901,184700,351627739,803,803,803,803,0
|
|
20230901,184600,351627739,803,803,803,803,0
|
|
20230901,184500,351627739,803,803,803,803,0
|
|
20230901,184400,351627739,803,803,803,803,0
|
|
20230901,184300,351627739,803,803,803,803,0
|
|
20230901,184200,351627739,803,803,803,803,0
|
|
20230901,184100,351627739,803,803,803,803,0
|
|
20230901,184000,351627739,803,803,803,803,0
|
|
20230901,183900,351627739,803,803,803,803,0
|
|
20230901,183800,351627739,803,803,803,803,0
|
|
20230901,183700,351627739,803,803,803,803,0
|
|
20230901,183600,351627739,803,803,803,803,0
|
|
20230901,183500,351627739,803,803,803,803,0
|
|
20230901,183400,351627739,803,803,803,803,0
|
|
20230901,183300,351627739,803,803,803,803,0
|
|
20230901,183200,351627739,803,803,803,803,0
|
|
20230901,183100,351627739,803,803,803,803,0
|
|
20230901,183000,351627739,803,803,803,803,0
|
|
20230901,182900,351627739,803,803,803,803,0
|
|
20230901,182800,351627739,803,803,803,803,0
|
|
20230901,182700,351627739,803,803,803,803,0
|
|
20230901,182600,351627739,803,803,803,803,0
|
|
20230901,182500,351627739,803,803,803,803,0
|
|
20230901,182400,351627739,803,803,803,803,0
|
|
20230901,182300,351627739,803,803,803,803,13090
|
|
20230901,182200,351627739,803,803,803,803,0
|
|
20230901,182100,351627739,803,803,803,803,0
|
|
20230901,182000,351627739,803,803,803,803,0
|
|
20230901,181900,351627739,803,803,803,803,0
|
|
20230901,181800,351627739,803,803,803,803,0
|
|
20230901,181700,351627739,803,803,803,803,0
|
|
20230901,181600,351627739,803,803,803,803,0
|
|
20230901,181500,351627739,803,803,803,803,0
|
|
20230901,181400,351627739,803,803,803,803,0
|
|
20230901,181300,351627739,803,803,803,803,0
|
|
20230901,181200,351627739,803,803,803,803,0
|
|
20230901,181100,351627739,803,803,803,803,0
|
|
20230901,181000,351627739,803,803,803,803,0
|
|
20230901,180900,351627739,803,803,803,803,0
|
|
20230901,180800,351627739,803,803,803,803,0
|
|
20230901,180700,351627739,803,803,803,803,0
|
|
20230901,180600,351627739,803,803,803,803,0
|
|
20230901,180500,351627739,803,803,803,803,0
|
|
20230901,180400,351627739,803,803,803,803,0
|
|
20230901,180300,351627739,803,803,803,803,0
|
|
20230901,180200,351627739,803,803,803,803,0
|
|
20230901,180100,351627739,803,803,803,803,0
|
|
20230901,180000,351627739,803,803,803,803,0
|
|
20230901,175900,351627739,803,803,803,803,0
|
|
20230901,175800,351627739,803,803,803,803,0
|
|
20230901,175700,351627739,803,803,803,803,0
|
|
20230901,175600,351627739,803,803,803,803,0
|
|
20230901,175500,351627739,803,803,803,803,0
|
|
20230901,175400,351627739,803,803,803,803,0
|
|
20230901,175300,351627739,803,803,803,803,13090
|
|
20230901,175200,351627739,803,803,803,803,0
|
|
20230901,175100,351627739,803,803,803,803,0
|
|
20230901,175000,351627739,803,803,803,803,0
|
|
20230901,174900,351627739,803,803,803,803,0
|
|
20230901,174800,351627739,803,803,803,803,0
|
|
20230901,174700,351627739,803,803,803,803,0
|
|
20230901,174600,351627739,803,803,803,803,0
|
|
20230901,174500,351627739,803,803,803,803,0
|
|
20230901,174400,351627739,803,803,803,803,0
|
|
20230901,174300,351627739,803,803,803,803,0
|
|
20230901,174200,351627739,803,803,803,803,0
|
|
20230901,174100,351627739,803,803,803,803,0
|
|
20230901,174000,351627739,803,803,803,803,0
|
|
20230901,173900,351627739,803,803,803,803,0
|
|
20230901,173800,351627739,803,803,803,803,0
|
|
20230901,173700,351627739,803,803,803,803,0
|
|
20230901,173600,351627739,803,803,803,803,0
|
|
20230901,173500,351627739,803,803,803,803,0
|
|
20230901,173400,351627739,803,803,803,803,0
|
|
20230901,173300,351627739,803,803,803,803,0
|
|
20230901,173200,351627739,803,803,803,803,0
|
|
20230901,173100,351627739,803,803,803,803,0
|
|
20230901,173000,351627739,803,803,803,803,0
|
|
20230901,172900,351627739,803,803,803,803,0
|
|
20230901,172800,351627739,803,803,803,803,0
|
|
20230901,172700,351627739,803,803,803,803,0
|
|
20230901,172600,351627739,803,803,803,803,0
|
|
20230901,172500,351627739,803,803,803,803,0
|
|
20230901,172400,351627739,803,803,803,803,0
|
|
20230901,172300,351627739,803,803,803,803,13090
|
|
20230901,172200,351627739,803,803,803,803,0
|
|
20230901,172100,351627739,803,803,803,803,0
|
|
20230901,172000,351627739,803,803,803,803,0
|
|
20230901,171900,351627739,803,803,803,803,0
|
|
20230901,171800,351627739,803,803,803,803,0
|
|
20230901,171700,351627739,803,803,803,803,0
|
|
20230901,171600,351627739,803,803,803,803,0
|
|
20230901,171500,351627739,803,803,803,803,0
|
|
20230901,171400,351627739,803,803,803,803,0
|
|
20230901,171300,351627739,803,803,803,803,0
|
|
20230901,171200,351627739,803,803,803,803,0
|
|
20230901,171100,351627739,803,803,803,803,0
|
|
20230901,171000,351627739,803,803,803,803,0
|
|
20230901,170900,351627739,803,803,803,803,0
|
|
20230901,170800,351627739,803,803,803,803,0
|
|
20230901,170700,351627739,803,803,803,803,0
|
|
20230901,170600,351627739,803,803,803,803,0
|
|
20230901,170500,351627739,803,803,803,803,0
|
|
20230901,170400,351627739,803,803,803,803,0
|
|
20230901,170300,351627739,803,803,803,803,0
|
|
20230901,170200,351627739,803,803,803,803,0
|
|
20230901,170100,351627739,803,803,803,803,0
|
|
20230901,170000,351627739,803,803,803,803,0
|
|
20230901,165900,351627739,803,803,803,803,0
|
|
20230901,165800,351627739,803,803,803,803,0
|
|
20230901,165700,351627739,803,803,803,803,0
|
|
20230901,165600,351627739,803,803,803,803,0
|
|
20230901,165500,351627739,803,803,803,803,0
|
|
20230901,165400,351627739,803,803,803,803,0
|
|
20230901,165300,351627739,803,803,803,803,13090
|
|
20230901,165200,351627739,803,803,803,803,0
|
|
20230901,165100,351627739,803,803,803,803,0
|
|
20230901,165000,351627739,803,803,803,803,0
|
|
20230901,164900,351627739,803,803,803,803,0
|
|
20230901,164800,351627739,803,803,803,803,0
|
|
20230901,164700,351627739,803,803,803,803,0
|
|
20230901,164600,351627739,803,803,803,803,0
|
|
20230901,164500,351627739,803,803,803,803,0
|
|
20230901,164400,351627739,803,803,803,803,0
|
|
20230901,164300,351627739,803,803,803,803,0
|
|
20230901,164200,351627739,803,803,803,803,0
|
|
20230901,164100,351627739,803,803,803,803,0
|
|
20230901,164000,351627739,803,803,803,803,0
|
|
20230901,163900,351627739,803,803,803,803,0
|
|
20230901,163800,351627739,803,803,803,803,0
|
|
20230901,163700,351627739,803,803,803,803,0
|
|
20230901,163600,351627739,803,803,803,803,0
|
|
20230901,163500,351627739,803,803,803,803,0
|
|
20230901,163400,351627739,803,803,803,803,0
|
|
20230901,163300,351627739,803,803,803,803,0
|
|
20230901,163200,351627739,803,803,803,803,0
|
|
20230901,163100,351627739,803,803,803,803,0
|
|
20230901,163000,351627739,803,803,803,803,0
|
|
20230901,162900,351627739,803,803,803,803,0
|
|
20230901,162800,351627739,803,803,803,803,0
|
|
20230901,162700,351627739,803,803,803,803,0
|
|
20230901,162600,351627739,803,803,803,803,0
|
|
20230901,162500,351627739,803,803,803,803,0
|
|
20230901,162400,351627739,803,803,803,803,0
|
|
20230901,162300,351627739,803,803,803,803,13090
|
|
20230901,162200,351627739,803,803,803,803,0
|
|
20230901,162100,351627739,803,803,803,803,0
|
|
20230901,162000,351627739,803,803,803,803,0
|
|
20230901,161900,351627739,803,803,803,803,0
|
|
20230901,161800,351627739,803,803,803,803,0
|
|
20230901,161700,351627739,803,803,803,803,0
|
|
20230901,161600,351627739,803,803,803,803,0
|
|
20230901,161500,351627739,803,803,803,803,0
|
|
20230901,161400,351627739,803,803,803,803,0
|
|
20230901,161300,351627739,803,803,803,803,0
|
|
20230901,161200,351627739,803,803,803,803,0
|
|
20230901,161100,351627739,803,803,803,803,0
|
|
20230901,161000,351627739,803,803,803,803,0
|
|
20230901,160900,351627739,803,803,803,803,0
|
|
20230901,160800,351627739,803,803,803,803,0
|
|
20230901,160700,351627739,803,803,803,803,0
|
|
20230901,160600,351627739,803,803,803,803,0
|
|
20230901,160500,351627739,803,803,803,803,0
|
|
20230901,160400,351627739,803,803,803,803,0
|
|
20230901,160300,351627739,803,803,803,803,0
|
|
20230901,160200,351627739,803,803,803,803,0
|
|
20230901,160100,351627739,803,803,803,803,0
|
|
20230901,160000,351627739,803,803,803,803,0
|
|
20230901,155900,351627739,803,803,803,803,0
|
|
20230901,155800,351627739,803,803,803,803,0
|
|
20230901,155700,351627739,803,803,803,803,0
|
|
20230901,155600,351627739,803,803,803,803,0
|
|
20230901,155500,351627739,803,803,803,803,0
|
|
20230901,155400,351627739,803,803,803,803,0
|
|
20230901,155300,351627739,803,803,803,803,13090
|
|
20230901,155200,351627739,803,803,803,803,0
|
|
20230901,155100,351627739,803,803,803,803,0
|
|
20230901,155000,351627739,803,803,803,803,0
|
|
20230901,154900,351627739,803,803,803,803,0
|
|
20230901,154800,351627739,803,803,803,803,0
|
|
20230901,154700,351627739,803,803,803,803,0
|
|
20230901,154600,351627739,803,803,803,803,0
|
|
20230901,154500,351627739,803,803,803,803,0
|
|
20230901,154400,351627739,803,803,803,803,0
|
|
20230901,154300,351627739,803,803,803,803,0
|
|
20230901,154200,351627739,803,803,803,803,0
|
|
20230901,154100,351627739,803,803,803,803,0
|
|
20230901,154000,351627739,803,803,803,803,0
|
|
20230901,153900,351627739,803,803,803,803,0
|
|
20230901,153800,351627739,803,803,803,803,0
|
|
20230901,153700,351627739,803,803,803,803,0
|
|
20230901,153600,351627739,803,803,803,803,0
|
|
20230901,153500,351627739,803,803,803,803,0
|
|
20230901,153400,351627739,803,803,803,803,0
|
|
20230901,153300,351627739,803,803,803,803,0
|
|
20230901,153200,351627739,803,803,803,803,0
|
|
20230901,153100,351627739,803,803,803,803,0
|
|
20230901,153000,351627739,803,803,803,803,13090
|
|
20230901,152900,341116469,803,803,803,803,0
|
|
20230901,152800,341116469,803,803,803,803,0
|
|
20230901,152700,341116469,803,803,803,803,0
|
|
20230901,152600,341116469,803,803,803,803,0
|
|
20230901,152500,341116469,803,803,803,803,0
|
|
20230901,152400,341116469,803,803,803,803,0
|
|
20230901,152300,341116469,803,803,803,803,0
|
|
20230901,152200,341116469,803,803,803,803,0
|
|
20230901,152100,341116469,803,803,803,803,0
|
|
20230901,152000,341116469,803,803,803,803,0
|
|
20230901,151900,341116469,803,801,804,801,3919
|
|
20230901,151800,337969023,803,802,803,801,177
|
|
20230901,151700,337827131,802,802,803,802,31
|
|
20230901,151600,337802259,802,802,802,802,1
|
|
20230901,151500,337801457,803,803,803,802,283
|
|
20230901,151400,337574290,802,802,802,802,1
|
|
20230901,151300,337573488,801,798,801,798,510
|
|
20230901,151200,337166266,798,798,798,798,92
|
|
20230901,151100,337092850,800,800,800,800,2515
|
|
20230901,151000,335080850,800,800,800,800,0
|
|
20230901,150900,335080850,800,800,800,800,0
|
|
20230901,150800,335080850,800,800,800,800,6
|
|
20230901,150700,335076050,800,800,800,800,0
|
|
20230901,150600,335076050,800,800,800,800,203
|
|
20230901,150500,334913650,800,800,800,800,6
|
|
20230901,150400,334908850,798,798,798,798,110
|
|
20230901,150300,334821070,800,800,800,800,0
|
|
20230901,150200,334821070,800,800,800,800,5
|
|
20230901,150100,334817070,800,800,800,800,1400
|
|
20230901,150000,333697070,800,800,800,800,0
|
|
20230901,145900,333697070,800,800,800,800,0
|
|
20230901,145800,333697070,800,800,800,800,1001
|
|
20230901,145700,332896270,796,796,796,796,24
|
|
20230901,145600,332877166,796,796,796,796,1
|
|
20230901,145500,332876370,800,800,800,800,0
|
|
20230901,145400,332876370,800,800,800,800,0
|
|
20230901,145300,332876370,800,800,800,800,5
|
|
20230901,145200,332872370,800,800,800,800,0
|
|
20230901,145100,332872370,800,800,800,800,0
|
|
20230901,145000,332872370,800,800,800,800,0
|
|
20230901,144900,332872370,800,800,800,800,0
|
|
20230901,144800,332872370,800,797,801,795,22
|
|
20230901,144700,332854820,801,801,801,801,0
|
|
20230901,144600,332854820,801,801,801,801,0
|
|
20230901,144500,332854820,801,801,801,801,0
|
|
20230901,144400,332854820,801,796,801,796,2000
|
|
20230901,144300,331259943,796,796,796,796,0
|
|
20230901,144200,331259943,796,796,796,796,10
|
|
20230901,144100,331251983,796,796,796,796,0
|
|
20230901,144000,331251983,796,796,796,796,0
|
|
20230901,143900,331251983,796,795,796,795,484
|
|
20230901,143800,330867202,795,793,795,793,121
|
|
20230901,143700,330771247,793,793,793,793,65
|
|
20230901,143600,330719702,795,795,795,795,1036
|
|
20230901,143500,329896082,795,795,795,795,759
|
|
20230901,143400,329292677,794,794,794,794,0
|
|
20230901,143300,329292677,794,794,794,794,100
|
|
20230901,143200,329213277,794,794,794,794,0
|
|
20230901,143100,329213277,794,794,794,794,1348
|
|
20230901,143000,328142965,789,789,789,789,0
|
|
20230901,142900,328142965,789,797,797,789,7012
|
|
20230901,142800,322603066,797,797,797,797,0
|
|
20230901,142700,322603066,797,798,798,797,325
|
|
20230901,142600,322343741,800,800,800,800,0
|
|
20230901,142500,322343741,800,800,800,800,0
|
|
20230901,142400,322343741,800,800,800,800,0
|
|
20230901,142300,322343741,800,800,800,800,0
|
|
20230901,142200,322343741,800,800,800,800,106
|
|
20230901,142100,322258941,800,800,800,800,1
|
|
20230901,142000,322258141,800,798,800,798,143
|
|
20230901,141900,322144024,796,796,796,796,119
|
|
20230901,141800,322049300,797,797,797,797,89
|
|
20230901,141700,321978367,797,795,797,795,237
|
|
20230901,141600,321789514,797,795,797,795,538
|
|
20230901,141500,321360805,795,794,795,794,428
|
|
20230901,141400,321020972,791,791,791,791,397
|
|
20230901,141300,320706945,790,788,790,788,3048
|
|
20230901,141200,318304919,788,788,788,788,790
|
|
20230901,141100,317682399,788,787,788,786,4083
|
|
20230901,141000,314465014,788,787,788,787,396
|
|
20230901,140900,314153134,786,786,786,786,2
|
|
20230901,140800,314151562,786,786,787,786,576
|
|
20230901,140700,313698256,786,786,786,786,2827
|
|
20230901,140600,311476234,788,788,788,788,0
|
|
20230901,140500,311476234,788,785,788,785,132
|
|
20230901,140400,311372569,785,785,785,785,4000
|
|
20230901,140300,308232569,785,786,786,785,3345
|
|
20230901,140200,305606703,786,786,786,786,911
|
|
20230901,140100,304890657,787,787,787,787,0
|
|
20230901,140000,304890657,787,787,787,787,2000
|
|
20230901,135900,303316657,787,787,787,787,0
|
|
20230901,135800,303316657,787,787,787,787,0
|
|
20230901,135700,303316657,787,787,787,787,0
|
|
20230901,135600,303316657,787,787,787,787,138
|
|
20230901,135500,303208051,787,787,787,787,0
|
|
20230901,135400,303208051,787,787,787,787,0
|
|
20230901,135300,303208051,787,787,787,787,1055
|
|
20230901,135200,302377766,787,787,787,787,3
|
|
20230901,135100,302375405,787,787,787,787,0
|
|
20230901,135000,302375405,787,787,787,787,0
|
|
20230901,134900,302375405,787,787,787,787,0
|
|
20230901,134800,302375405,787,787,787,787,111
|
|
20230901,134700,302288048,788,788,788,788,7
|
|
20230901,134600,302282532,787,787,787,787,0
|
|
20230901,134500,302282532,787,787,787,787,0
|
|
20230901,134400,302282532,787,787,787,787,0
|
|
20230901,134300,302282532,787,787,787,787,111
|
|
20230901,134200,302195175,787,787,787,787,100
|
|
20230901,134100,302116475,788,788,788,788,2347
|
|
20230901,134000,300267039,789,793,793,789,1041
|
|
20230901,133900,299445550,793,793,793,793,0
|
|
20230901,133800,299445550,793,793,793,793,29
|
|
20230901,133700,299422553,788,788,788,788,0
|
|
20230901,133600,299422553,788,788,788,788,0
|
|
20230901,133500,299422553,788,792,793,788,30
|
|
20230901,133400,299398807,788,788,788,788,0
|
|
20230901,133300,299398807,788,788,788,788,0
|
|
20230901,133200,299398807,788,794,794,788,65
|
|
20230901,133100,299347282,794,794,794,794,34
|
|
20230901,133000,299320286,794,794,794,794,1
|
|
20230901,132900,299319492,788,790,794,788,622
|
|
20230901,132800,298828918,790,790,790,790,104
|
|
20230901,132700,298746758,790,790,790,790,5
|
|
20230901,132600,298742808,790,790,790,790,3
|
|
20230901,132500,298740438,790,790,790,790,0
|
|
20230901,132400,298740438,790,790,790,790,117
|
|
20230901,132300,298648008,790,790,790,790,113
|
|
20230901,132200,298558738,790,792,792,790,626
|
|
20230901,132100,298063764,792,792,792,792,1
|
|
20230901,132000,298062972,792,792,792,792,9
|
|
20230901,131900,298055844,792,792,792,792,0
|
|
20230901,131800,298055844,792,792,792,792,0
|
|
20230901,131700,298055844,792,792,792,792,0
|
|
20230901,131600,298055844,792,793,793,792,30
|
|
20230901,131500,298032083,792,792,792,792,0
|
|
20230901,131400,298032083,792,792,792,792,0
|
|
20230901,131300,298032083,792,794,794,791,10930
|
|
20230901,131200,289373885,801,797,801,792,10036
|
|
20230901,131100,281409581,796,796,796,796,0
|
|
20230901,131000,281409581,796,797,797,796,795
|
|
20230901,130900,280776440,799,801,801,799,1896
|
|
20230901,130800,279259836,804,804,804,804,0
|
|
20230901,130700,279259836,804,804,804,804,0
|
|
20230901,130600,279259836,804,804,804,804,0
|
|
20230901,130500,279259836,804,804,804,804,1
|
|
20230901,130400,279259032,806,805,806,805,40
|
|
20230901,130300,279226797,800,802,802,800,275
|
|
20230901,130200,279006686,807,807,807,807,0
|
|
20230901,130100,279006686,807,806,807,806,20
|
|
20230901,130000,278990550,807,807,807,807,0
|
|
20230901,125900,278990550,807,807,807,807,0
|
|
20230901,125800,278990550,807,807,807,807,0
|
|
20230901,125700,278990550,807,807,807,807,0
|
|
20230901,125600,278990550,807,807,807,807,0
|
|
20230901,125500,278990550,807,807,807,807,0
|
|
20230901,125400,278990550,807,807,807,807,0
|
|
20230901,125300,278990550,807,806,807,806,2
|
|
20230901,125200,278988937,802,806,807,802,7
|
|
20230901,125100,278983299,807,806,807,806,30
|
|
20230901,125000,278959101,805,805,805,805,0
|
|
20230901,124900,278959101,805,805,805,805,0
|
|
20230901,124800,278959101,805,805,805,805,0
|
|
20230901,124700,278959101,805,805,805,805,0
|
|
20230901,124600,278959101,805,805,805,805,0
|
|
20230901,124500,278959101,805,805,805,805,0
|
|
20230901,124400,278959101,805,805,805,805,0
|
|
20230901,124300,278959101,805,805,805,805,0
|
|
20230901,124200,278959101,805,805,805,805,0
|
|
20230901,124100,278959101,805,805,805,805,0
|
|
20230901,124000,278959101,805,805,805,805,0
|
|
20230901,123900,278959101,805,805,805,805,0
|
|
20230901,123800,278959101,805,805,805,805,0
|
|
20230901,123700,278959101,805,805,805,805,0
|
|
20230901,123600,278959101,805,805,805,805,0
|
|
20230901,123500,278959101,805,805,805,805,0
|
|
20230901,123400,278959101,805,805,805,805,0
|
|
20230901,123300,278959101,805,805,805,805,20
|
|
20230901,123200,278943001,805,805,807,805,1516
|
|
20230901,123100,277720905,806,806,806,806,0
|
|
20230901,123000,277720905,806,806,806,806,0
|
|
20230901,122900,277720905,806,806,806,806,0
|
|
20230901,122800,277720905,806,806,806,806,0
|
|
20230901,122700,277720905,806,806,806,806,0
|
|
20230901,122600,277720905,806,806,806,806,0
|
|
20230901,122500,277720905,806,806,806,806,0
|
|
20230901,122400,277720905,806,806,806,806,0
|
|
20230901,122300,277720905,806,806,806,806,0
|
|
20230901,122200,277720905,806,806,806,806,0
|
|
20230901,122100,277720905,806,806,806,806,0
|
|
20230901,122000,277720905,806,806,806,806,2
|
|
20230901,121900,277719293,806,806,806,806,0
|
|
20230901,121800,277719293,806,806,806,806,0
|
|
20230901,121700,277719293,806,806,806,806,1
|
|
20230901,121600,277718487,802,802,802,802,87
|
|
20230901,121500,277648713,802,802,802,802,200
|
|
20230901,121400,277488313,800,800,800,799,457
|
|
20230901,121300,277123119,801,802,802,801,1013
|
|
20230901,121200,276311693,802,802,802,802,1
|
|
20230901,121100,276310891,801,801,801,801,1000
|
|
20230901,121000,275509891,801,801,801,801,1
|
|
20230901,120900,275509090,807,807,807,807,4
|
|
20230901,120800,275505862,807,806,807,806,382
|
|
20230901,120700,275197625,807,807,807,807,0
|
|
20230901,120600,275197625,807,807,807,807,100
|
|
20230901,120500,275116925,805,804,805,804,1554
|
|
20230901,120400,273866440,805,803,805,803,190
|
|
20230901,120300,273713529,804,804,804,804,2
|
|
20230901,120200,273711921,804,804,804,804,523
|
|
20230901,120100,273291429,806,806,806,806,5
|
|
20230901,120000,273287399,806,804,806,804,12
|
|
20230901,115900,273277731,804,804,804,804,0
|
|
20230901,115800,273277731,804,804,804,804,0
|
|
20230901,115700,273277731,804,803,804,803,72
|
|
20230901,115600,273219844,802,800,802,800,1936
|
|
20230901,115500,271671041,799,799,799,799,0
|
|
20230901,115400,271671041,799,799,799,799,88
|
|
20230901,115300,271600729,799,799,799,799,1
|
|
20230901,115200,271599930,799,799,799,799,0
|
|
20230901,115100,271599930,799,799,799,799,12
|
|
20230901,115000,271590342,799,799,799,799,0
|
|
20230901,114900,271590342,799,799,799,799,0
|
|
20230901,114800,271590342,799,799,799,799,0
|
|
20230901,114700,271590342,799,799,799,799,0
|
|
20230901,114600,271590342,799,799,799,799,33
|
|
20230901,114500,271563975,799,799,799,799,15
|
|
20230901,114400,271551990,799,799,799,799,0
|
|
20230901,114300,271551990,799,799,799,799,1
|
|
20230901,114200,271551191,798,798,798,798,0
|
|
20230901,114100,271551191,798,798,798,798,23
|
|
20230901,114000,271532837,794,794,794,794,700
|
|
20230901,113900,270977037,794,794,794,794,0
|
|
20230901,113800,270977037,794,794,794,794,6
|
|
20230901,113700,270972273,793,793,793,793,0
|
|
20230901,113600,270972273,793,793,793,793,0
|
|
20230901,113500,270972273,793,793,793,793,0
|
|
20230901,113400,270972273,793,793,793,793,0
|
|
20230901,113300,270972273,793,795,795,793,6600
|
|
20230901,113200,265729285,795,796,796,795,38
|
|
20230901,113100,265699052,796,796,796,795,146
|
|
20230901,113000,265582957,796,797,797,796,552
|
|
20230901,112900,265143560,796,796,796,796,0
|
|
20230901,112800,265143560,796,796,796,796,300
|
|
20230901,112700,264904760,796,796,796,796,0
|
|
20230901,112600,264904760,796,798,798,796,56
|
|
20230901,112500,264860152,796,796,796,796,0
|
|
20230901,112400,264860152,796,796,796,796,0
|
|
20230901,112300,264860152,796,799,799,796,1078
|
|
20230901,112200,263999923,799,799,799,799,191
|
|
20230901,112100,263847314,800,801,801,800,179
|
|
20230901,112000,263704028,800,800,800,800,922
|
|
20230901,111900,262966428,801,799,805,799,1440
|
|
20230901,111800,261815654,799,799,799,799,1244
|
|
20230901,111700,260821698,799,799,799,799,0
|
|
20230901,111600,260821698,799,799,799,799,0
|
|
20230901,111500,260821698,799,800,800,799,1193
|
|
20230901,111400,259868076,800,800,800,800,0
|
|
20230901,111300,259868076,800,801,801,800,1320
|
|
20230901,111200,258812072,801,801,801,801,60
|
|
20230901,111100,258764012,801,801,801,801,2500
|
|
20230901,111000,256761512,800,800,800,800,0
|
|
20230901,110900,256761512,800,800,800,800,811
|
|
20230901,110800,256112712,800,801,801,800,1167
|
|
20230901,110700,255179097,810,810,810,810,5
|
|
20230901,110600,255175047,810,799,810,799,536
|
|
20230901,110500,254743140,799,798,799,798,334
|
|
20230901,110400,254476474,801,801,801,801,628
|
|
20230901,110300,253973446,797,797,797,797,2
|
|
20230901,110200,253971852,801,801,801,801,2
|
|
20230901,110100,253970250,801,796,801,796,285
|
|
20230901,110000,253743385,801,795,801,795,540
|
|
20230901,105900,253314073,793,800,800,793,3621
|
|
20230901,105800,250435001,805,805,805,805,1
|
|
20230901,105700,250434196,800,805,805,791,9923
|
|
20230901,105600,242496165,802,806,806,802,2712
|
|
20230901,105500,240316500,807,809,809,807,3400
|
|
20230901,105400,237569346,818,818,818,818,0
|
|
20230901,105300,237569346,818,818,818,818,0
|
|
20230901,105200,237569346,818,813,818,805,4844
|
|
20230901,105100,233642107,812,816,816,811,1260
|
|
20230901,105000,232617178,816,819,819,816,227
|
|
20230901,104900,232431296,825,825,825,825,0
|
|
20230901,104800,232431296,825,825,825,825,0
|
|
20230901,104700,232431296,825,825,825,825,0
|
|
20230901,104600,232431296,825,825,825,825,0
|
|
20230901,104500,232431296,825,827,827,825,101
|
|
20230901,104400,232347969,816,820,820,816,202
|
|
20230901,104300,232182831,815,821,821,815,3738
|
|
20230901,104200,229125741,827,827,827,827,0
|
|
20230901,104100,229125741,827,827,827,827,1
|
|
20230901,104000,229124914,827,827,827,827,2
|
|
20230901,103900,229123260,825,825,825,825,1
|
|
20230901,103800,229122435,821,821,821,821,0
|
|
20230901,103700,229122435,821,821,821,821,1
|
|
20230901,103600,229121614,821,821,821,821,2
|
|
20230901,103500,229119972,827,827,827,827,1
|
|
20230901,103400,229119145,827,827,827,827,0
|
|
20230901,103300,229119145,827,820,827,820,76
|
|
20230901,103200,229056818,827,827,827,827,11
|
|
20230901,103100,229047721,827,827,827,827,76
|
|
20230901,103000,228984869,818,824,824,818,8876
|
|
20230901,102900,221709059,825,827,827,825,25
|
|
20230901,102800,221688406,827,829,829,827,318
|
|
20230901,102700,221425418,829,829,829,829,0
|
|
20230901,102600,221425418,829,829,829,829,0
|
|
20230901,102500,221425418,829,829,829,829,0
|
|
20230901,102400,221425418,829,831,831,829,2211
|
|
20230901,102300,219592497,833,834,834,833,40
|
|
20230901,102200,219559140,835,835,835,835,24
|
|
20230901,102100,219539100,833,834,834,833,241
|
|
20230901,102000,219338313,834,834,834,834,2014
|
|
20230901,101900,217658637,834,834,834,834,50
|
|
20230901,101800,217616937,832,829,832,828,3670
|
|
20230901,101700,214578157,835,834,835,834,43
|
|
20230901,101600,214542292,833,828,833,825,2033
|
|
20230901,101500,212864203,834,834,834,834,0
|
|
20230901,101400,212864203,834,833,834,833,251
|
|
20230901,101300,212654919,835,835,835,835,23
|
|
20230901,101200,212635714,834,826,834,825,3600
|
|
20230901,101100,209662118,826,826,826,826,727
|
|
20230901,101000,209061616,824,827,827,824,1603
|
|
20230901,100900,207740145,827,826,827,826,1032
|
|
20230901,100800,206886692,826,826,826,826,89
|
|
20230901,100700,206813178,827,830,830,827,172
|
|
20230901,100600,206670908,829,828,829,828,226
|
|
20230901,100500,206483754,827,828,828,827,4055
|
|
20230901,100400,203130153,827,826,830,826,1981
|
|
20230901,100300,201488366,824,824,825,824,1200
|
|
20230901,100200,200499427,823,829,829,823,2338
|
|
20230901,100100,198569750,829,835,835,824,853
|
|
20230901,100000,197863775,835,840,840,835,418
|
|
20230901,095900,197514620,837,840,840,837,372
|
|
20230901,095800,197202353,835,830,835,830,1534
|
|
20230901,095700,195922131,827,827,827,827,99
|
|
20230901,095600,195840258,826,827,827,826,3123
|
|
20230901,095500,193260318,827,827,828,826,600
|
|
20230901,095400,192764272,824,828,829,824,264
|
|
20230901,095300,192545879,827,832,832,827,4182
|
|
20230901,095200,189083388,827,836,836,827,1432
|
|
20230901,095100,187892135,835,839,839,835,2572
|
|
20230901,095000,185741688,840,840,841,840,194
|
|
20230901,094900,185578723,841,843,843,841,313
|
|
20230901,094800,185314887,843,835,843,835,2028
|
|
20230901,094700,183611227,835,845,848,834,2763
|
|
20230901,094600,181278317,845,846,850,845,16748
|
|
20230901,094500,167063962,846,843,847,842,22372
|
|
20230901,094400,148152704,843,840,843,838,5078
|
|
20230901,094300,143884819,840,842,844,838,16154
|
|
20230901,094200,130287007,841,829,841,829,22980
|
|
20230901,094100,111084108,830,827,830,826,307
|
|
20230901,094000,110830261,827,831,831,827,3367
|
|
20230901,093900,108037822,831,820,834,820,33637
|
|
20230901,093800,80269345,820,817,820,817,3611
|
|
20230901,093700,77317209,810,812,817,810,9655
|
|
20230901,093600,69494562,817,811,817,811,20
|
|
20230901,093500,69478282,808,809,809,808,1240
|
|
20230901,093400,68476330,818,818,818,818,12
|
|
20230901,093300,68466514,818,814,819,812,1331
|
|
20230901,093200,67378406,814,814,815,814,3202
|
|
20230901,093100,64770047,814,814,814,814,0
|
|
20230901,093000,64770047,814,814,814,814,5
|
|
20230901,092900,64765977,808,811,812,808,3302
|
|
20230901,092800,62096064,810,811,811,810,460
|
|
20230901,092700,61723358,811,813,813,811,100
|
|
20230901,092600,61642198,815,815,815,815,50
|
|
20230901,092500,61601448,819,819,819,819,857
|
|
20230901,092400,60899565,811,815,819,811,1957
|
|
20230901,092300,59310487,819,819,819,814,553
|
|
20230901,092200,58858080,814,813,819,813,2816
|
|
20230901,092100,56563542,811,807,811,807,4014
|
|
20230901,092000,53313360,807,807,807,807,38
|
|
20230901,091900,53282694,806,806,806,806,1
|
|
20230901,091800,53281888,806,808,808,806,468
|
|
20230901,091700,52903920,808,808,808,808,154
|
|
20230901,091600,52779488,810,809,810,805,2908
|
|
20230901,091500,50424679,809,808,809,808,5
|
|
20230901,091400,50420636,808,805,808,802,365
|
|
20230901,091300,50126962,802,805,805,802,508
|
|
20230901,091200,49718638,805,807,813,805,227
|
|
20230901,091100,49535758,807,812,814,807,4325
|
|
20230901,091000,46030519,812,820,820,812,2013
|
|
20230901,090900,44391295,820,823,823,820,4723
|
|
20230901,090800,40507089,823,810,823,810,9241
|
|
20230901,090700,32943193,810,802,810,801,10334
|
|
20230901,090600,24623142,802,801,802,799,386
|
|
20230901,090500,24314119,801,791,801,791,5149
|
|
20230901,090400,20203182,794,795,795,794,487
|
|
20230901,090300,19816104,786,790,796,786,3402
|
|
20230901,090200,17135311,790,785,790,785,13173
|
|
20230901,090100,6738071,785,790,790,785,6751
|
|
20230901,090000,1429808,790,787,800,787,1814
|