597 lines
25 KiB
CSV
597 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230915,185400,66612728,814,814,814,814,1083
|
|
20230915,185300,66612728,814,814,814,814,0
|
|
20230915,185200,66612728,814,814,814,814,0
|
|
20230915,185100,66612728,814,814,814,814,0
|
|
20230915,185000,66612728,814,814,814,814,0
|
|
20230915,184900,66612728,814,814,814,814,0
|
|
20230915,184800,66612728,814,814,814,814,0
|
|
20230915,184700,66612728,814,814,814,814,0
|
|
20230915,184600,66612728,814,814,814,814,0
|
|
20230915,184500,66612728,814,814,814,814,0
|
|
20230915,184400,66612728,814,814,814,814,0
|
|
20230915,184300,66612728,814,814,814,814,0
|
|
20230915,184200,66612728,814,814,814,814,0
|
|
20230915,184100,66612728,814,814,814,814,0
|
|
20230915,184000,66612728,814,814,814,814,0
|
|
20230915,183900,66612728,814,814,814,814,0
|
|
20230915,183800,66612728,814,814,814,814,0
|
|
20230915,183700,66612728,814,814,814,814,0
|
|
20230915,183600,66612728,814,814,814,814,0
|
|
20230915,183500,66612728,814,814,814,814,0
|
|
20230915,183400,66612728,814,814,814,814,0
|
|
20230915,183300,66612728,814,814,814,814,0
|
|
20230915,183200,66612728,814,814,814,814,0
|
|
20230915,183100,66612728,814,814,814,814,0
|
|
20230915,183000,66612728,814,814,814,814,0
|
|
20230915,182900,66612728,814,814,814,814,0
|
|
20230915,182800,66612728,814,814,814,814,0
|
|
20230915,182700,66612728,814,814,814,814,0
|
|
20230915,182600,66612728,814,814,814,814,0
|
|
20230915,182500,66612728,814,814,814,814,0
|
|
20230915,182400,66612728,814,814,814,814,1083
|
|
20230915,182300,66612728,814,814,814,814,0
|
|
20230915,182200,66612728,814,814,814,814,0
|
|
20230915,182100,66612728,814,814,814,814,0
|
|
20230915,182000,66612728,814,814,814,814,0
|
|
20230915,181900,66612728,814,814,814,814,0
|
|
20230915,181800,66612728,814,814,814,814,0
|
|
20230915,181700,66612728,814,814,814,814,0
|
|
20230915,181600,66612728,814,814,814,814,0
|
|
20230915,181500,66612728,814,814,814,814,0
|
|
20230915,181400,66612728,814,814,814,814,0
|
|
20230915,181300,66612728,814,814,814,814,0
|
|
20230915,181200,66612728,814,814,814,814,0
|
|
20230915,181100,66612728,814,814,814,814,0
|
|
20230915,181000,66612728,814,814,814,814,0
|
|
20230915,180900,66612728,814,814,814,814,0
|
|
20230915,180800,66612728,814,814,814,814,0
|
|
20230915,180700,66612728,814,814,814,814,0
|
|
20230915,180600,66612728,814,814,814,814,0
|
|
20230915,180500,66612728,814,814,814,814,0
|
|
20230915,180400,66612728,814,814,814,814,0
|
|
20230915,180300,66612728,814,814,814,814,0
|
|
20230915,180200,66612728,814,814,814,814,0
|
|
20230915,180100,66612728,814,814,814,814,0
|
|
20230915,180000,66612728,814,814,814,814,0
|
|
20230915,175900,66612728,814,814,814,814,0
|
|
20230915,175800,66612728,814,814,814,814,0
|
|
20230915,175700,66612728,814,814,814,814,0
|
|
20230915,175600,66612728,814,814,814,814,0
|
|
20230915,175500,66612728,814,814,814,814,0
|
|
20230915,175400,66612728,814,814,814,814,1083
|
|
20230915,175300,66612728,814,814,814,814,0
|
|
20230915,175200,66612728,814,814,814,814,0
|
|
20230915,175100,66612728,814,814,814,814,0
|
|
20230915,175000,66612728,814,814,814,814,0
|
|
20230915,174900,66612728,814,814,814,814,0
|
|
20230915,174800,66612728,814,814,814,814,0
|
|
20230915,174700,66612728,814,814,814,814,0
|
|
20230915,174600,66612728,814,814,814,814,0
|
|
20230915,174500,66612728,814,814,814,814,0
|
|
20230915,174400,66612728,814,814,814,814,0
|
|
20230915,174300,66612728,814,814,814,814,0
|
|
20230915,174200,66612728,814,814,814,814,0
|
|
20230915,174100,66612728,814,814,814,814,0
|
|
20230915,174000,66612728,814,814,814,814,0
|
|
20230915,173900,66612728,814,814,814,814,0
|
|
20230915,173800,66612728,814,814,814,814,0
|
|
20230915,173700,66612728,814,814,814,814,0
|
|
20230915,173600,66612728,814,814,814,814,0
|
|
20230915,173500,66612728,814,814,814,814,0
|
|
20230915,173400,66612728,814,814,814,814,0
|
|
20230915,173300,66612728,814,814,814,814,0
|
|
20230915,173200,66612728,814,814,814,814,0
|
|
20230915,173100,66612728,814,814,814,814,0
|
|
20230915,173000,66612728,814,814,814,814,0
|
|
20230915,172900,66612728,814,814,814,814,0
|
|
20230915,172800,66612728,814,814,814,814,0
|
|
20230915,172700,66612728,814,814,814,814,0
|
|
20230915,172600,66612728,814,814,814,814,0
|
|
20230915,172500,66612728,814,814,814,814,0
|
|
20230915,172400,66612728,814,814,814,814,1083
|
|
20230915,172300,66612728,814,814,814,814,0
|
|
20230915,172200,66612728,814,814,814,814,0
|
|
20230915,172100,66612728,814,814,814,814,0
|
|
20230915,172000,66612728,814,814,814,814,0
|
|
20230915,171900,66612728,814,814,814,814,0
|
|
20230915,171800,66612728,814,814,814,814,0
|
|
20230915,171700,66612728,814,814,814,814,0
|
|
20230915,171600,66612728,814,814,814,814,0
|
|
20230915,171500,66612728,814,814,814,814,0
|
|
20230915,171400,66612728,814,814,814,814,0
|
|
20230915,171300,66612728,814,814,814,814,0
|
|
20230915,171200,66612728,814,814,814,814,0
|
|
20230915,171100,66612728,814,814,814,814,0
|
|
20230915,171000,66612728,814,814,814,814,0
|
|
20230915,170900,66612728,814,814,814,814,0
|
|
20230915,170800,66612728,814,814,814,814,0
|
|
20230915,170700,66612728,814,814,814,814,0
|
|
20230915,170600,66612728,814,814,814,814,0
|
|
20230915,170500,66612728,814,814,814,814,0
|
|
20230915,170400,66612728,814,814,814,814,0
|
|
20230915,170300,66612728,814,814,814,814,0
|
|
20230915,170200,66612728,814,814,814,814,0
|
|
20230915,170100,66612728,814,814,814,814,0
|
|
20230915,170000,66612728,814,814,814,814,0
|
|
20230915,165900,66612728,814,814,814,814,0
|
|
20230915,165800,66612728,814,814,814,814,0
|
|
20230915,165700,66612728,814,814,814,814,0
|
|
20230915,165600,66612728,814,814,814,814,0
|
|
20230915,165500,66612728,814,814,814,814,0
|
|
20230915,165400,66612728,814,814,814,814,1083
|
|
20230915,165300,66612728,814,814,814,814,0
|
|
20230915,165200,66612728,814,814,814,814,0
|
|
20230915,165100,66612728,814,814,814,814,0
|
|
20230915,165000,66612728,814,814,814,814,0
|
|
20230915,164900,66612728,814,814,814,814,0
|
|
20230915,164800,66612728,814,814,814,814,0
|
|
20230915,164700,66612728,814,814,814,814,0
|
|
20230915,164600,66612728,814,814,814,814,0
|
|
20230915,164500,66612728,814,814,814,814,0
|
|
20230915,164400,66612728,814,814,814,814,0
|
|
20230915,164300,66612728,814,814,814,814,0
|
|
20230915,164200,66612728,814,814,814,814,0
|
|
20230915,164100,66612728,814,814,814,814,0
|
|
20230915,164000,66612728,814,814,814,814,0
|
|
20230915,163900,66612728,814,814,814,814,0
|
|
20230915,163800,66612728,814,814,814,814,0
|
|
20230915,163700,66612728,814,814,814,814,0
|
|
20230915,163600,66612728,814,814,814,814,0
|
|
20230915,163500,66612728,814,814,814,814,0
|
|
20230915,163400,66612728,814,814,814,814,0
|
|
20230915,163300,66612728,814,814,814,814,0
|
|
20230915,163200,66612728,814,814,814,814,0
|
|
20230915,163100,66612728,814,814,814,814,0
|
|
20230915,163000,66612728,814,814,814,814,0
|
|
20230915,162900,66612728,814,814,814,814,0
|
|
20230915,162800,66612728,814,814,814,814,0
|
|
20230915,162700,66612728,814,814,814,814,0
|
|
20230915,162600,66612728,814,814,814,814,0
|
|
20230915,162500,66612728,814,814,814,814,0
|
|
20230915,162400,66612728,814,814,814,814,1083
|
|
20230915,162300,66612728,814,814,814,814,0
|
|
20230915,162200,66612728,814,814,814,814,0
|
|
20230915,162100,66612728,814,814,814,814,0
|
|
20230915,162000,66612728,814,814,814,814,0
|
|
20230915,161900,66612728,814,814,814,814,0
|
|
20230915,161800,66612728,814,814,814,814,0
|
|
20230915,161700,66612728,814,814,814,814,0
|
|
20230915,161600,66612728,814,814,814,814,0
|
|
20230915,161500,66612728,814,814,814,814,0
|
|
20230915,161400,66612728,814,814,814,814,0
|
|
20230915,161300,66612728,814,814,814,814,0
|
|
20230915,161200,66612728,814,814,814,814,0
|
|
20230915,161100,66612728,814,814,814,814,0
|
|
20230915,161000,66612728,814,814,814,814,0
|
|
20230915,160900,66612728,814,814,814,814,0
|
|
20230915,160800,66612728,814,814,814,814,0
|
|
20230915,160700,66612728,814,814,814,814,0
|
|
20230915,160600,66612728,814,814,814,814,0
|
|
20230915,160500,66612728,814,814,814,814,0
|
|
20230915,160400,66612728,814,814,814,814,0
|
|
20230915,160300,66612728,814,814,814,814,0
|
|
20230915,160200,66612728,814,814,814,814,0
|
|
20230915,160100,66612728,814,814,814,814,0
|
|
20230915,160000,66612728,814,814,814,814,0
|
|
20230915,155900,66612728,814,814,814,814,0
|
|
20230915,155800,66612728,814,814,814,814,0
|
|
20230915,155700,66612728,814,814,814,814,0
|
|
20230915,155600,66612728,814,814,814,814,0
|
|
20230915,155500,66612728,814,814,814,814,0
|
|
20230915,155400,66612728,814,814,814,814,1083
|
|
20230915,155300,66612728,814,814,814,814,0
|
|
20230915,155200,66612728,814,814,814,814,0
|
|
20230915,155100,66612728,814,814,814,814,0
|
|
20230915,155000,66612728,814,814,814,814,0
|
|
20230915,154900,66612728,814,814,814,814,0
|
|
20230915,154800,66612728,814,814,814,814,0
|
|
20230915,154700,66612728,814,814,814,814,0
|
|
20230915,154600,66612728,814,814,814,814,0
|
|
20230915,154500,66612728,814,814,814,814,0
|
|
20230915,154400,66612728,814,814,814,814,0
|
|
20230915,154300,66612728,814,814,814,814,0
|
|
20230915,154200,66612728,814,814,814,814,0
|
|
20230915,154100,66612728,814,814,814,814,0
|
|
20230915,154000,66612728,814,814,814,814,0
|
|
20230915,153900,66612728,814,814,814,814,0
|
|
20230915,153800,66612728,814,814,814,814,0
|
|
20230915,153700,66612728,814,814,814,814,0
|
|
20230915,153600,66612728,814,814,814,814,0
|
|
20230915,153500,66612728,814,814,814,814,0
|
|
20230915,153400,66612728,814,814,814,814,0
|
|
20230915,153300,66612728,814,814,814,814,0
|
|
20230915,153200,66612728,814,814,814,814,0
|
|
20230915,153100,66612728,814,814,814,814,0
|
|
20230915,153000,66612728,814,814,814,814,1083
|
|
20230915,152900,65731166,814,814,814,814,0
|
|
20230915,152800,65731166,814,814,814,814,0
|
|
20230915,152700,65731166,814,814,814,814,0
|
|
20230915,152600,65731166,814,814,814,814,0
|
|
20230915,152500,65731166,814,814,814,814,0
|
|
20230915,152400,65731166,814,814,814,814,0
|
|
20230915,152300,65731166,814,814,814,814,0
|
|
20230915,152200,65731166,814,814,814,814,0
|
|
20230915,152100,65731166,814,814,814,814,0
|
|
20230915,152000,65731166,814,814,814,814,0
|
|
20230915,151900,65731166,814,814,814,814,0
|
|
20230915,151800,65731166,814,814,814,814,1
|
|
20230915,151700,65730352,804,804,804,804,2
|
|
20230915,151600,65728744,814,813,814,813,2
|
|
20230915,151500,65727117,814,814,814,814,2
|
|
20230915,151400,65725489,814,814,814,814,0
|
|
20230915,151300,65725489,814,814,814,814,11
|
|
20230915,151200,65716535,814,814,814,814,3
|
|
20230915,151100,65714093,814,814,815,804,303
|
|
20230915,151000,65469723,813,813,813,813,1000
|
|
20230915,150900,64656723,813,813,813,813,0
|
|
20230915,150800,64656723,813,813,813,813,0
|
|
20230915,150700,64656723,813,813,813,813,0
|
|
20230915,150600,64656723,813,813,813,813,0
|
|
20230915,150500,64656723,813,813,813,813,0
|
|
20230915,150400,64656723,813,813,813,813,0
|
|
20230915,150300,64656723,813,812,813,812,10
|
|
20230915,150200,64648594,808,808,808,808,7473
|
|
20230915,150100,58610410,808,808,808,808,2
|
|
20230915,150000,58608794,805,805,805,805,100
|
|
20230915,145900,58528294,808,805,808,805,1802
|
|
20230915,145800,57073958,805,805,805,805,0
|
|
20230915,145700,57073958,805,805,805,805,7
|
|
20230915,145600,57068323,805,805,805,805,0
|
|
20230915,145500,57068323,805,805,805,805,2
|
|
20230915,145400,57066713,805,805,805,805,0
|
|
20230915,145300,57066713,805,805,805,805,2
|
|
20230915,145200,57065103,805,805,805,805,13
|
|
20230915,145100,57054638,805,805,805,805,12
|
|
20230915,145000,57044978,805,805,805,805,38
|
|
20230915,144900,57014388,806,806,806,806,2
|
|
20230915,144800,57012776,806,806,806,806,202
|
|
20230915,144700,56849964,806,806,806,806,2
|
|
20230915,144600,56848352,806,806,806,806,0
|
|
20230915,144500,56848352,806,806,806,806,2
|
|
20230915,144400,56846740,806,806,806,806,0
|
|
20230915,144300,56846740,806,806,806,806,13
|
|
20230915,144200,56836262,806,805,806,805,120
|
|
20230915,144100,56739642,804,804,804,804,0
|
|
20230915,144000,56739642,804,804,804,804,0
|
|
20230915,143900,56739642,804,804,804,804,0
|
|
20230915,143800,56739642,804,804,804,804,0
|
|
20230915,143700,56739642,804,804,804,804,0
|
|
20230915,143600,56739642,804,804,804,804,0
|
|
20230915,143500,56739642,804,804,804,804,0
|
|
20230915,143400,56739642,804,804,804,804,0
|
|
20230915,143300,56739642,804,804,804,804,0
|
|
20230915,143200,56739642,804,804,804,804,1872
|
|
20230915,143100,55234554,804,805,805,804,146
|
|
20230915,143000,55117168,804,805,805,804,569
|
|
20230915,142900,54659130,805,808,808,805,130
|
|
20230915,142800,54554349,807,807,807,807,0
|
|
20230915,142700,54554349,807,806,807,806,51
|
|
20230915,142600,54513198,806,806,806,806,43
|
|
20230915,142500,54478540,807,805,807,805,132
|
|
20230915,142400,54372226,806,806,806,805,1042
|
|
20230915,142300,53532411,806,807,808,806,1156
|
|
20230915,142200,52600017,807,808,808,807,363
|
|
20230915,142100,52306726,808,808,808,808,2
|
|
20230915,142000,52305110,808,808,808,808,0
|
|
20230915,141900,52305110,808,807,808,807,4
|
|
20230915,141800,52301880,807,807,807,807,37
|
|
20230915,141700,52272021,807,808,808,807,37
|
|
20230915,141600,52242160,807,808,808,807,965
|
|
20230915,141500,51462905,808,808,808,808,2
|
|
20230915,141400,51461289,808,808,808,808,0
|
|
20230915,141300,51461289,808,808,808,808,2
|
|
20230915,141200,51459673,808,808,808,808,0
|
|
20230915,141100,51459673,808,808,808,808,2
|
|
20230915,141000,51458057,808,808,808,808,0
|
|
20230915,140900,51458057,808,808,808,808,5
|
|
20230915,140800,51454017,807,807,807,807,0
|
|
20230915,140700,51454017,807,808,808,807,26
|
|
20230915,140600,51433010,807,807,807,807,11
|
|
20230915,140500,51424133,808,808,808,808,2
|
|
20230915,140400,51422517,807,807,807,807,296
|
|
20230915,140300,51183645,808,808,808,808,2
|
|
20230915,140200,51182029,807,807,807,807,0
|
|
20230915,140100,51182029,807,807,807,807,2
|
|
20230915,140000,51180415,808,808,808,808,0
|
|
20230915,135900,51180415,808,808,808,808,2
|
|
20230915,135800,51178799,806,806,806,806,200
|
|
20230915,135700,51017599,806,806,806,806,652
|
|
20230915,135600,50492087,806,806,806,806,77
|
|
20230915,135500,50430025,806,808,808,806,3
|
|
20230915,135400,50427603,806,806,806,806,32
|
|
20230915,135300,50401811,806,806,806,806,2
|
|
20230915,135200,50400199,806,807,807,806,476
|
|
20230915,135100,50016533,807,807,807,807,12
|
|
20230915,135000,50006849,808,808,808,808,4
|
|
20230915,134900,50003617,808,808,808,808,2
|
|
20230915,134800,50002001,807,807,807,807,2
|
|
20230915,134700,50000387,807,807,807,807,106
|
|
20230915,134600,49914845,807,808,808,807,1476
|
|
20230915,134500,48723706,810,810,810,810,2
|
|
20230915,134400,48722086,812,812,812,812,0
|
|
20230915,134300,48722086,812,812,812,812,2
|
|
20230915,134200,48720462,813,813,813,813,1
|
|
20230915,134100,48719649,808,808,808,808,459
|
|
20230915,134000,48348777,808,808,808,808,296
|
|
20230915,133900,48109609,808,808,808,808,12
|
|
20230915,133800,48099913,807,807,807,807,4267
|
|
20230915,133700,44656444,807,810,810,807,2957
|
|
20230915,133600,42267210,814,814,814,814,0
|
|
20230915,133500,42267210,814,814,814,814,2
|
|
20230915,133400,42265582,815,815,815,815,0
|
|
20230915,133300,42265582,815,815,815,815,2
|
|
20230915,133200,42263952,815,815,815,815,369
|
|
20230915,133100,41963217,815,815,815,815,2
|
|
20230915,133000,41961587,810,810,810,810,0
|
|
20230915,132900,41961587,810,815,815,810,30
|
|
20230915,132800,41937246,815,815,815,815,16
|
|
20230915,132700,41924206,816,816,816,816,2
|
|
20230915,132600,41922574,815,816,816,815,10
|
|
20230915,132500,41914418,816,816,816,816,2
|
|
20230915,132400,41912786,816,816,816,816,0
|
|
20230915,132300,41912786,816,816,816,816,2
|
|
20230915,132200,41911154,816,816,816,816,28
|
|
20230915,132100,41888306,816,816,816,816,2
|
|
20230915,132000,41886674,816,816,816,816,0
|
|
20230915,131900,41886674,816,816,816,816,3
|
|
20230915,131800,41884226,816,816,816,816,0
|
|
20230915,131700,41884226,816,816,816,816,2
|
|
20230915,131600,41882594,817,817,817,817,0
|
|
20230915,131500,41882594,817,817,817,817,2
|
|
20230915,131400,41880960,814,814,814,814,0
|
|
20230915,131300,41880960,814,814,814,814,1206
|
|
20230915,131200,40899276,814,814,814,814,3
|
|
20230915,131100,40896834,814,814,814,814,2
|
|
20230915,131000,40895206,816,816,816,816,0
|
|
20230915,130900,40895206,816,816,816,816,2
|
|
20230915,130800,40893574,818,818,818,818,0
|
|
20230915,130700,40893574,818,818,818,818,2
|
|
20230915,130600,40891938,810,810,810,810,0
|
|
20230915,130500,40891938,810,811,811,810,7
|
|
20230915,130400,40886262,813,814,814,813,4
|
|
20230915,130300,40883009,815,815,815,815,2
|
|
20230915,130200,40881379,817,817,817,817,0
|
|
20230915,130100,40881379,817,817,817,817,2
|
|
20230915,130000,40879745,816,816,816,816,183
|
|
20230915,125900,40730417,816,816,816,816,309
|
|
20230915,125800,40478273,818,818,818,818,0
|
|
20230915,125700,40478273,818,818,818,818,10
|
|
20230915,125600,40470093,818,818,818,818,0
|
|
20230915,125500,40470093,818,818,818,818,1
|
|
20230915,125400,40469275,816,816,816,816,0
|
|
20230915,125300,40469275,816,816,816,816,0
|
|
20230915,125200,40469275,816,816,816,816,691
|
|
20230915,125100,39905419,816,816,816,816,0
|
|
20230915,125000,39905419,816,816,816,816,0
|
|
20230915,124900,39905419,816,816,816,816,0
|
|
20230915,124800,39905419,816,816,816,816,0
|
|
20230915,124700,39905419,816,816,816,816,0
|
|
20230915,124600,39905419,816,816,816,816,10
|
|
20230915,124500,39897259,816,816,816,816,10
|
|
20230915,124400,39889099,816,816,816,816,0
|
|
20230915,124300,39889099,816,816,816,816,0
|
|
20230915,124200,39889099,816,816,816,816,0
|
|
20230915,124100,39889099,816,816,816,816,0
|
|
20230915,124000,39889099,816,816,816,816,0
|
|
20230915,123900,39889099,816,816,816,816,0
|
|
20230915,123800,39889099,816,816,816,816,0
|
|
20230915,123700,39889099,816,816,816,816,0
|
|
20230915,123600,39889099,816,816,816,816,0
|
|
20230915,123500,39889099,816,816,816,816,0
|
|
20230915,123400,39889099,816,816,816,816,3
|
|
20230915,123300,39886651,816,814,816,814,514
|
|
20230915,123200,39467253,815,815,815,815,0
|
|
20230915,123100,39467253,815,815,815,815,0
|
|
20230915,123000,39467253,815,815,815,815,0
|
|
20230915,122900,39467253,815,815,815,815,0
|
|
20230915,122800,39467253,815,814,815,814,501
|
|
20230915,122700,39058950,815,812,815,812,13
|
|
20230915,122600,39048380,810,811,811,810,313
|
|
20230915,122500,38794844,815,815,815,815,0
|
|
20230915,122400,38794844,815,814,815,813,18
|
|
20230915,122300,38780187,814,815,815,811,332
|
|
20230915,122200,38510928,815,815,815,815,0
|
|
20230915,122100,38510928,815,815,815,815,0
|
|
20230915,122000,38510928,815,815,815,815,0
|
|
20230915,121900,38510928,815,815,815,815,0
|
|
20230915,121800,38510928,815,815,815,814,52
|
|
20230915,121700,38468549,815,815,815,815,0
|
|
20230915,121600,38468549,815,815,815,815,0
|
|
20230915,121500,38468549,815,815,815,815,0
|
|
20230915,121400,38468549,815,815,815,815,0
|
|
20230915,121300,38468549,815,815,815,815,0
|
|
20230915,121200,38468549,815,815,815,815,0
|
|
20230915,121100,38468549,815,815,815,815,0
|
|
20230915,121000,38468549,815,815,815,815,0
|
|
20230915,120900,38468549,815,815,815,815,0
|
|
20230915,120800,38468549,815,815,815,815,1
|
|
20230915,120700,38467734,811,811,811,811,0
|
|
20230915,120600,38467734,811,811,811,811,0
|
|
20230915,120500,38467734,811,811,811,811,0
|
|
20230915,120400,38467734,811,811,811,811,0
|
|
20230915,120300,38467734,811,811,811,811,0
|
|
20230915,120200,38467734,811,811,811,811,0
|
|
20230915,120100,38467734,811,811,811,811,0
|
|
20230915,120000,38467734,811,811,811,811,0
|
|
20230915,115900,38467734,811,811,811,811,1
|
|
20230915,115800,38466923,816,816,816,816,0
|
|
20230915,115700,38466923,816,816,816,816,0
|
|
20230915,115600,38466923,816,816,816,815,8
|
|
20230915,115500,38460401,815,814,815,814,48
|
|
20230915,115400,38421295,814,814,814,814,122
|
|
20230915,115300,38321987,814,813,814,813,278
|
|
20230915,115200,38095707,814,814,814,814,0
|
|
20230915,115100,38095707,814,814,814,814,0
|
|
20230915,115000,38095707,814,814,814,814,333
|
|
20230915,114900,37824645,814,814,814,814,0
|
|
20230915,114800,37824645,814,814,814,814,0
|
|
20230915,114700,37824645,814,814,814,814,100
|
|
20230915,114600,37743245,809,809,809,809,0
|
|
20230915,114500,37743245,809,815,816,809,1133
|
|
20230915,114400,36825817,814,814,814,814,0
|
|
20230915,114300,36825817,814,814,814,814,0
|
|
20230915,114200,36825817,814,814,814,814,0
|
|
20230915,114100,36825817,814,814,814,814,66
|
|
20230915,114000,36772093,813,813,813,813,0
|
|
20230915,113900,36772093,813,813,813,813,0
|
|
20230915,113800,36772093,813,813,813,813,0
|
|
20230915,113700,36772093,813,813,813,813,0
|
|
20230915,113600,36772093,813,813,813,813,0
|
|
20230915,113500,36772093,813,813,813,813,55
|
|
20230915,113400,36727378,813,810,813,810,300
|
|
20230915,113300,36484177,810,810,810,810,4
|
|
20230915,113200,36480937,810,810,810,810,19
|
|
20230915,113100,36465547,810,810,810,810,0
|
|
20230915,113000,36465547,810,810,810,810,21
|
|
20230915,112900,36448537,810,810,810,809,1462
|
|
20230915,112800,35265764,810,811,814,810,1460
|
|
20230915,112700,34082922,811,816,816,811,92
|
|
20230915,112600,34008305,811,811,816,811,224
|
|
20230915,112500,33826636,812,815,820,811,418
|
|
20230915,112400,33486562,814,812,816,811,250
|
|
20230915,112300,33283641,812,813,813,812,981
|
|
20230915,112200,32486688,814,814,814,814,517
|
|
20230915,112100,32065850,817,816,817,816,2
|
|
20230915,112000,32064217,814,814,814,814,0
|
|
20230915,111900,32064217,814,814,814,814,0
|
|
20230915,111800,32064217,814,814,814,814,30
|
|
20230915,111700,32039797,812,812,812,812,0
|
|
20230915,111600,32039797,812,811,812,811,1231
|
|
20230915,111500,31041432,811,811,811,811,5
|
|
20230915,111400,31037377,811,811,811,811,77
|
|
20230915,111300,30974930,811,811,811,811,1
|
|
20230915,111200,30974119,810,810,810,810,0
|
|
20230915,111100,30974119,810,810,810,810,0
|
|
20230915,111000,30974119,810,810,810,810,0
|
|
20230915,110900,30974119,810,810,810,810,0
|
|
20230915,110800,30974119,810,810,810,810,0
|
|
20230915,110700,30974119,810,810,810,810,0
|
|
20230915,110600,30974119,810,810,810,810,0
|
|
20230915,110500,30974119,810,810,810,810,594
|
|
20230915,110400,30492979,810,810,810,810,2
|
|
20230915,110300,30491359,810,810,810,810,0
|
|
20230915,110200,30491359,810,810,810,810,1
|
|
20230915,110100,30490549,810,810,810,810,0
|
|
20230915,110000,30490549,810,810,810,810,0
|
|
20230915,105900,30490549,810,810,810,810,920
|
|
20230915,105800,29745349,811,811,811,811,498
|
|
20230915,105700,29341471,812,812,812,812,376
|
|
20230915,105600,29036159,812,812,812,812,0
|
|
20230915,105500,29036159,812,812,812,812,85
|
|
20230915,105400,28967139,812,812,812,812,472
|
|
20230915,105300,28583875,814,814,814,814,970
|
|
20230915,105200,27794295,814,814,814,814,30
|
|
20230915,105100,27769875,810,810,810,810,0
|
|
20230915,105000,27769875,810,810,810,810,0
|
|
20230915,104900,27769875,810,810,810,810,826
|
|
20230915,104800,27100815,809,809,809,809,330
|
|
20230915,104700,26833845,810,810,810,810,351
|
|
20230915,104600,26549535,811,811,811,811,2
|
|
20230915,104500,26547913,811,811,811,811,0
|
|
20230915,104400,26547913,811,811,811,811,1420
|
|
20230915,104300,25396293,811,811,811,811,100
|
|
20230915,104200,25315193,811,813,813,811,7821
|
|
20230915,104100,18970222,814,814,814,814,600
|
|
20230915,104000,18481822,815,815,815,815,366
|
|
20230915,103900,18183532,815,815,815,815,0
|
|
20230915,103800,18183532,815,815,815,815,0
|
|
20230915,103700,18183532,815,819,819,815,148
|
|
20230915,103600,18062895,817,819,819,817,3
|
|
20230915,103500,18060441,820,820,820,820,0
|
|
20230915,103400,18060441,820,820,820,820,1
|
|
20230915,103300,18059621,821,821,821,821,0
|
|
20230915,103200,18059621,821,821,821,821,0
|
|
20230915,103100,18059621,821,821,821,821,0
|
|
20230915,103000,18059621,821,821,821,821,0
|
|
20230915,102900,18059621,821,821,821,821,0
|
|
20230915,102800,18059621,821,821,821,821,0
|
|
20230915,102700,18059621,821,821,821,821,0
|
|
20230915,102600,18059621,821,821,821,821,0
|
|
20230915,102500,18059621,821,821,821,821,0
|
|
20230915,102400,18059621,821,821,821,821,0
|
|
20230915,102300,18059621,821,821,821,821,0
|
|
20230915,102200,18059621,821,821,821,821,0
|
|
20230915,102100,18059621,821,821,821,821,0
|
|
20230915,102000,18059621,821,821,821,821,1
|
|
20230915,101900,18058800,822,822,822,822,2
|
|
20230915,101800,18057156,822,822,822,822,0
|
|
20230915,101700,18057156,822,822,822,822,0
|
|
20230915,101600,18057156,822,822,822,822,0
|
|
20230915,101500,18057156,822,822,822,822,0
|
|
20230915,101400,18057156,822,822,822,822,0
|
|
20230915,101300,18057156,822,822,822,822,5
|
|
20230915,101200,18053046,823,823,823,823,0
|
|
20230915,101100,18053046,823,823,823,823,1
|
|
20230915,101000,18052223,813,819,819,813,2000
|
|
20230915,100900,16421326,818,821,821,818,25
|
|
20230915,100800,16400873,822,822,822,822,201
|
|
20230915,100700,16235651,823,823,823,823,0
|
|
20230915,100600,16235651,823,823,823,823,0
|
|
20230915,100500,16235651,823,823,823,823,1
|
|
20230915,100400,16234828,824,824,824,824,5
|
|
20230915,100300,16230708,825,825,825,825,0
|
|
20230915,100200,16230708,825,825,825,825,0
|
|
20230915,100100,16230708,825,825,825,825,0
|
|
20230915,100000,16230708,825,824,825,824,50
|
|
20230915,095900,16189478,825,825,825,825,0
|
|
20230915,095800,16189478,825,825,825,825,0
|
|
20230915,095700,16189478,825,821,825,821,22
|
|
20230915,095600,16171408,821,821,821,821,1
|
|
20230915,095500,16170587,817,817,817,817,0
|
|
20230915,095400,16170587,817,817,817,817,2
|
|
20230915,095300,16168953,815,815,815,815,0
|
|
20230915,095200,16168953,815,815,815,815,583
|
|
20230915,095100,15693808,816,817,817,816,103
|
|
20230915,095000,15609758,817,819,819,817,239
|
|
20230915,094900,15414256,820,820,820,820,75
|
|
20230915,094800,15352756,820,820,820,820,145
|
|
20230915,094700,15233856,820,820,820,820,0
|
|
20230915,094600,15233856,820,820,820,820,0
|
|
20230915,094500,15233856,820,820,820,820,0
|
|
20230915,094400,15233856,820,820,820,820,13
|
|
20230915,094300,15223196,820,820,820,820,0
|
|
20230915,094200,15223196,820,820,820,820,0
|
|
20230915,094100,15223196,820,820,820,820,0
|
|
20230915,094000,15223196,820,820,820,820,200
|
|
20230915,093900,15059196,820,818,820,818,661
|
|
20230915,093800,14517298,818,819,819,818,2305
|
|
20230915,093700,12631794,818,817,818,817,7268
|
|
20230915,093600,6687745,817,817,817,817,0
|
|
20230915,093500,6687745,817,817,817,817,106
|
|
20230915,093400,6601143,817,817,817,817,1
|
|
20230915,093300,6600326,817,816,817,816,112
|
|
20230915,093200,6508926,816,817,817,816,521
|
|
20230915,093100,6083580,818,818,818,818,0
|
|
20230915,093000,6083580,818,819,819,818,982
|
|
20230915,092900,5279650,820,820,820,820,0
|
|
20230915,092800,5279650,820,820,820,820,210
|
|
20230915,092700,5107450,821,824,824,821,5198
|
|
20230915,092600,832672,824,824,824,824,30
|
|
20230915,092500,807952,827,827,827,827,0
|
|
20230915,092400,807952,827,827,827,827,0
|
|
20230915,092300,807952,827,827,827,827,0
|
|
20230915,092200,807952,827,827,827,827,0
|
|
20230915,092100,807952,827,827,827,827,4
|
|
20230915,092000,804644,827,827,827,827,1
|
|
20230915,091900,803817,827,827,827,827,0
|
|
20230915,091800,803817,827,827,827,827,0
|
|
20230915,091700,803817,827,827,827,827,36
|
|
20230915,091600,774045,825,825,825,825,0
|
|
20230915,091500,774045,825,825,825,825,45
|
|
20230915,091400,736920,828,828,828,828,0
|
|
20230915,091300,736920,828,828,828,828,0
|
|
20230915,091200,736920,828,828,828,828,0
|
|
20230915,091100,736920,828,828,828,828,0
|
|
20230915,091000,736920,828,828,828,828,0
|
|
20230915,090900,736920,828,828,828,828,0
|
|
20230915,090800,736920,828,828,828,828,513
|
|
20230915,090700,312156,828,828,828,828,0
|
|
20230915,090600,312156,828,828,828,828,0
|
|
20230915,090500,312156,828,828,828,828,8
|
|
20230915,090400,305532,828,828,828,828,0
|
|
20230915,090300,305532,828,828,828,828,0
|
|
20230915,090200,305532,828,828,828,828,0
|
|
20230915,090100,305532,828,828,828,828,0
|
|
20230915,090000,305532,828,828,828,828,369
|