599 lines
27 KiB
CSV
599 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,185600,2567343258,775,775,775,775,10939
|
|
20230927,185500,2567343258,775,775,775,775,0
|
|
20230927,185400,2567343258,775,775,775,775,0
|
|
20230927,185300,2567343258,775,775,775,775,0
|
|
20230927,185200,2567343258,775,775,775,775,0
|
|
20230927,185100,2567343258,775,775,775,775,0
|
|
20230927,185000,2567343258,775,775,775,775,0
|
|
20230927,184900,2567343258,775,775,775,775,0
|
|
20230927,184800,2567343258,775,775,775,775,0
|
|
20230927,184700,2567343258,775,775,775,775,0
|
|
20230927,184600,2567343258,775,775,775,775,0
|
|
20230927,184500,2567343258,775,775,775,775,0
|
|
20230927,184400,2567343258,775,775,775,775,0
|
|
20230927,184300,2567343258,775,775,775,775,0
|
|
20230927,184200,2567343258,775,775,775,775,0
|
|
20230927,184100,2567343258,775,775,775,775,0
|
|
20230927,184000,2567343258,775,775,775,775,0
|
|
20230927,183900,2567343258,775,775,775,775,0
|
|
20230927,183800,2567343258,775,775,775,775,0
|
|
20230927,183700,2567343258,775,775,775,775,0
|
|
20230927,183600,2567343258,775,775,775,775,0
|
|
20230927,183500,2567343258,775,775,775,775,0
|
|
20230927,183400,2567343258,775,775,775,775,0
|
|
20230927,183300,2567343258,775,775,775,775,0
|
|
20230927,183200,2567343258,775,775,775,775,0
|
|
20230927,183100,2567343258,775,775,775,775,0
|
|
20230927,183000,2567343258,775,775,775,775,0
|
|
20230927,182900,2567343258,775,775,775,775,0
|
|
20230927,182800,2567343258,775,775,775,775,0
|
|
20230927,182700,2567343258,775,775,775,775,0
|
|
20230927,182600,2567343258,775,775,775,775,10939
|
|
20230927,182500,2567343258,775,775,775,775,0
|
|
20230927,182400,2567343258,775,775,775,775,0
|
|
20230927,182300,2567343258,775,775,775,775,0
|
|
20230927,182200,2567343258,775,775,775,775,0
|
|
20230927,182100,2567343258,775,775,775,775,0
|
|
20230927,182000,2567343258,775,775,775,775,0
|
|
20230927,181900,2567343258,775,775,775,775,0
|
|
20230927,181800,2567343258,775,775,775,775,0
|
|
20230927,181700,2567343258,775,775,775,775,0
|
|
20230927,181600,2567343258,775,775,775,775,0
|
|
20230927,181500,2567343258,775,775,775,775,0
|
|
20230927,181400,2567343258,775,775,775,775,0
|
|
20230927,181300,2567343258,775,775,775,775,0
|
|
20230927,181200,2567343258,775,775,775,775,0
|
|
20230927,181100,2567343258,775,775,775,775,0
|
|
20230927,181000,2567343258,775,775,775,775,0
|
|
20230927,180900,2567343258,775,775,775,775,0
|
|
20230927,180800,2567343258,775,775,775,775,0
|
|
20230927,180700,2567343258,775,775,775,775,0
|
|
20230927,180600,2567343258,775,775,775,775,0
|
|
20230927,180500,2567343258,775,775,775,775,0
|
|
20230927,180400,2567343258,775,775,775,775,0
|
|
20230927,180300,2567343258,775,775,775,775,0
|
|
20230927,180200,2567343258,775,775,775,775,0
|
|
20230927,180100,2567343258,775,775,775,775,0
|
|
20230927,180000,2567343258,775,775,775,775,0
|
|
20230927,175900,2567343258,775,775,775,775,0
|
|
20230927,175800,2567343258,775,775,775,775,0
|
|
20230927,175700,2567343258,775,775,775,775,0
|
|
20230927,175600,2567343258,775,775,775,775,10939
|
|
20230927,175500,2567343258,775,775,775,775,0
|
|
20230927,175400,2567343258,775,775,775,775,0
|
|
20230927,175300,2567343258,775,775,775,775,0
|
|
20230927,175200,2567343258,775,775,775,775,0
|
|
20230927,175100,2567343258,775,775,775,775,0
|
|
20230927,175000,2567343258,775,775,775,775,0
|
|
20230927,174900,2567343258,775,775,775,775,0
|
|
20230927,174800,2567343258,775,775,775,775,0
|
|
20230927,174700,2567343258,775,775,775,775,0
|
|
20230927,174600,2567343258,775,775,775,775,0
|
|
20230927,174500,2567343258,775,775,775,775,0
|
|
20230927,174400,2567343258,775,775,775,775,0
|
|
20230927,174300,2567343258,775,775,775,775,0
|
|
20230927,174200,2567343258,775,775,775,775,0
|
|
20230927,174100,2567343258,775,775,775,775,0
|
|
20230927,174000,2567343258,775,775,775,775,0
|
|
20230927,173900,2567343258,775,775,775,775,0
|
|
20230927,173800,2567343258,775,775,775,775,0
|
|
20230927,173700,2567343258,775,775,775,775,0
|
|
20230927,173600,2567343258,775,775,775,775,0
|
|
20230927,173500,2567343258,775,775,775,775,0
|
|
20230927,173400,2567343258,775,775,775,775,0
|
|
20230927,173300,2567343258,775,775,775,775,0
|
|
20230927,173200,2567343258,775,775,775,775,0
|
|
20230927,173100,2567343258,775,775,775,775,0
|
|
20230927,173000,2567343258,775,775,775,775,0
|
|
20230927,172900,2567343258,775,775,775,775,0
|
|
20230927,172800,2567343258,775,775,775,775,0
|
|
20230927,172700,2567343258,775,775,775,775,0
|
|
20230927,172600,2567343258,775,775,775,775,10939
|
|
20230927,172500,2567343258,775,775,775,775,0
|
|
20230927,172400,2567343258,775,775,775,775,0
|
|
20230927,172300,2567343258,775,775,775,775,0
|
|
20230927,172200,2567343258,775,775,775,775,0
|
|
20230927,172100,2567343258,775,775,775,775,0
|
|
20230927,172000,2567343258,775,775,775,775,0
|
|
20230927,171900,2567343258,775,775,775,775,0
|
|
20230927,171800,2567343258,775,775,775,775,0
|
|
20230927,171700,2567343258,775,775,775,775,0
|
|
20230927,171600,2567343258,775,775,775,775,0
|
|
20230927,171500,2567343258,775,775,775,775,0
|
|
20230927,171400,2567343258,775,775,775,775,0
|
|
20230927,171300,2567343258,775,775,775,775,0
|
|
20230927,171200,2567343258,775,775,775,775,0
|
|
20230927,171100,2567343258,775,775,775,775,0
|
|
20230927,171000,2567343258,775,775,775,775,0
|
|
20230927,170900,2567343258,775,775,775,775,0
|
|
20230927,170800,2567343258,775,775,775,775,0
|
|
20230927,170700,2567343258,775,775,775,775,0
|
|
20230927,170600,2567343258,775,775,775,775,0
|
|
20230927,170500,2567343258,775,775,775,775,0
|
|
20230927,170400,2567343258,775,775,775,775,0
|
|
20230927,170300,2567343258,775,775,775,775,0
|
|
20230927,170200,2567343258,775,775,775,775,0
|
|
20230927,170100,2567343258,775,775,775,775,0
|
|
20230927,170000,2567343258,775,775,775,775,0
|
|
20230927,165900,2567343258,775,775,775,775,0
|
|
20230927,165800,2567343258,775,775,775,775,0
|
|
20230927,165700,2567343258,775,775,775,775,0
|
|
20230927,165600,2567343258,775,775,775,775,10939
|
|
20230927,165500,2567343258,775,775,775,775,0
|
|
20230927,165400,2567343258,775,775,775,775,0
|
|
20230927,165300,2567343258,775,775,775,775,0
|
|
20230927,165200,2567343258,775,775,775,775,0
|
|
20230927,165100,2567343258,775,775,775,775,0
|
|
20230927,165000,2567343258,775,775,775,775,0
|
|
20230927,164900,2567343258,775,775,775,775,0
|
|
20230927,164800,2567343258,775,775,775,775,0
|
|
20230927,164700,2567343258,775,775,775,775,0
|
|
20230927,164600,2567343258,775,775,775,775,0
|
|
20230927,164500,2567343258,775,775,775,775,0
|
|
20230927,164400,2567343258,775,775,775,775,0
|
|
20230927,164300,2567343258,775,775,775,775,0
|
|
20230927,164200,2567343258,775,775,775,775,0
|
|
20230927,164100,2567343258,775,775,775,775,0
|
|
20230927,164000,2567343258,775,775,775,775,0
|
|
20230927,163900,2567343258,775,775,775,775,0
|
|
20230927,163800,2567343258,775,775,775,775,0
|
|
20230927,163700,2567343258,775,775,775,775,0
|
|
20230927,163600,2567343258,775,775,775,775,0
|
|
20230927,163500,2567343258,775,775,775,775,0
|
|
20230927,163400,2567343258,775,775,775,775,0
|
|
20230927,163300,2567343258,775,775,775,775,0
|
|
20230927,163200,2567343258,775,775,775,775,0
|
|
20230927,163100,2567343258,775,775,775,775,0
|
|
20230927,163000,2567343258,775,775,775,775,0
|
|
20230927,162900,2567343258,775,775,775,775,0
|
|
20230927,162800,2567343258,775,775,775,775,0
|
|
20230927,162700,2567343258,775,775,775,775,0
|
|
20230927,162600,2567343258,775,775,775,775,10939
|
|
20230927,162500,2567343258,775,775,775,775,0
|
|
20230927,162400,2567343258,775,775,775,775,0
|
|
20230927,162300,2567343258,775,775,775,775,0
|
|
20230927,162200,2567343258,775,775,775,775,0
|
|
20230927,162100,2567343258,775,775,775,775,0
|
|
20230927,162000,2567343258,775,775,775,775,0
|
|
20230927,161900,2567343258,775,775,775,775,0
|
|
20230927,161800,2567343258,775,775,775,775,0
|
|
20230927,161700,2567343258,775,775,775,775,0
|
|
20230927,161600,2567343258,775,775,775,775,0
|
|
20230927,161500,2567343258,775,775,775,775,0
|
|
20230927,161400,2567343258,775,775,775,775,0
|
|
20230927,161300,2567343258,775,775,775,775,0
|
|
20230927,161200,2567343258,775,775,775,775,0
|
|
20230927,161100,2567343258,775,775,775,775,0
|
|
20230927,161000,2567343258,775,775,775,775,0
|
|
20230927,160900,2567343258,775,775,775,775,0
|
|
20230927,160800,2567343258,775,775,775,775,0
|
|
20230927,160700,2567343258,775,775,775,775,0
|
|
20230927,160600,2567343258,775,775,775,775,0
|
|
20230927,160500,2567343258,775,775,775,775,0
|
|
20230927,160400,2567343258,775,775,775,775,0
|
|
20230927,160300,2567343258,775,775,775,775,0
|
|
20230927,160200,2567343258,775,775,775,775,0
|
|
20230927,160100,2567343258,775,775,775,775,0
|
|
20230927,160000,2567343258,775,775,775,775,0
|
|
20230927,155900,2567343258,775,775,775,775,0
|
|
20230927,155800,2567343258,775,775,775,775,0
|
|
20230927,155700,2567343258,775,775,775,775,0
|
|
20230927,155600,2567343258,775,775,775,775,10939
|
|
20230927,155500,2567343258,775,775,775,775,0
|
|
20230927,155400,2567343258,775,775,775,775,0
|
|
20230927,155300,2567343258,775,775,775,775,0
|
|
20230927,155200,2567343258,775,775,775,775,0
|
|
20230927,155100,2567343258,775,775,775,775,0
|
|
20230927,155000,2567343258,775,775,775,775,0
|
|
20230927,154900,2567343258,775,775,775,775,0
|
|
20230927,154800,2567343258,775,775,775,775,0
|
|
20230927,154700,2567343258,775,775,775,775,0
|
|
20230927,154600,2567343258,775,775,775,775,0
|
|
20230927,154500,2567343258,775,775,775,775,0
|
|
20230927,154400,2567343258,775,775,775,775,0
|
|
20230927,154300,2567343258,775,775,775,775,0
|
|
20230927,154200,2567343258,775,775,775,775,0
|
|
20230927,154100,2567343258,775,775,775,775,0
|
|
20230927,154000,2567343258,775,775,775,775,0
|
|
20230927,153900,2567343258,775,775,775,775,0
|
|
20230927,153800,2567343258,775,775,775,775,0
|
|
20230927,153700,2567343258,775,775,775,775,0
|
|
20230927,153600,2567343258,775,775,775,775,0
|
|
20230927,153500,2567343258,775,775,775,775,0
|
|
20230927,153400,2567343258,775,775,775,775,0
|
|
20230927,153300,2567343258,775,775,775,775,0
|
|
20230927,153200,2567343258,775,775,775,775,0
|
|
20230927,153100,2567343258,775,775,775,775,0
|
|
20230927,153000,2567343258,775,775,775,775,10939
|
|
20230927,152900,2558865533,790,790,790,790,0
|
|
20230927,152800,2558865533,790,790,790,790,0
|
|
20230927,152700,2558865533,790,790,790,790,0
|
|
20230927,152600,2558865533,790,790,790,790,0
|
|
20230927,152500,2558865533,790,790,790,790,0
|
|
20230927,152400,2558865533,790,790,790,790,0
|
|
20230927,152300,2558865533,790,790,790,790,0
|
|
20230927,152200,2558865533,790,790,790,790,0
|
|
20230927,152100,2558865533,790,790,790,790,0
|
|
20230927,152000,2558865533,790,790,790,790,0
|
|
20230927,151900,2558865533,790,791,791,783,3582
|
|
20230927,151800,2556045899,791,791,792,791,7802
|
|
20230927,151700,2549872511,792,792,792,782,6924
|
|
20230927,151600,2544421346,792,789,792,789,2249
|
|
20230927,151500,2542646635,787,786,788,786,1367
|
|
20230927,151400,2541571621,786,788,788,786,1023
|
|
20230927,151300,2540765644,787,788,788,787,603
|
|
20230927,151200,2540290571,788,788,788,788,1259
|
|
20230927,151100,2539298479,793,793,793,793,33
|
|
20230927,151000,2539272310,793,792,793,792,29
|
|
20230927,150900,2539249325,793,794,795,787,249
|
|
20230927,150800,2539052156,794,795,795,788,137
|
|
20230927,150700,2538944038,796,790,796,788,1895
|
|
20230927,150600,2537446910,790,788,790,786,5486
|
|
20230927,150500,2533134149,787,791,791,787,1510
|
|
20230927,150400,2531942281,800,804,804,800,1371
|
|
20230927,150300,2530843314,806,809,810,806,1163
|
|
20230927,150200,2529905326,813,812,813,812,5402
|
|
20230927,150100,2525516683,813,813,813,808,6641
|
|
20230927,150000,2520122909,814,814,815,813,1369
|
|
20230927,145900,2519008805,809,813,814,809,8549
|
|
20230927,145800,2512067459,812,810,812,810,1540
|
|
20230927,145700,2510818563,809,812,812,809,7461
|
|
20230927,145600,2504766798,811,803,811,803,16365
|
|
20230927,145500,2491526533,803,789,804,789,29544
|
|
20230927,145400,2467895350,790,780,790,780,1012
|
|
20230927,145300,2467099155,779,779,779,779,19
|
|
20230927,145200,2467084354,779,785,785,779,1324
|
|
20230927,145100,2466045020,785,785,785,785,327
|
|
20230927,145000,2465788325,785,780,785,780,10827
|
|
20230927,144900,2457332964,780,776,780,776,5479
|
|
20230927,144800,2453078998,776,776,776,776,39
|
|
20230927,144700,2453048734,776,774,776,774,6025
|
|
20230927,144600,2448381616,775,774,775,774,719
|
|
20230927,144500,2447824392,775,774,775,774,40
|
|
20230927,144400,2447793395,772,773,775,772,40
|
|
20230927,144300,2447762401,774,774,775,774,42
|
|
20230927,144200,2447729891,775,775,775,775,54
|
|
20230927,144100,2447688041,775,772,775,770,11293
|
|
20230927,144000,2438989563,775,775,775,775,39
|
|
20230927,143900,2438959338,775,775,775,775,684
|
|
20230927,143800,2438429238,775,775,775,775,39
|
|
20230927,143700,2438399013,772,775,775,772,933
|
|
20230927,143600,2437678430,775,773,775,773,59
|
|
20230927,143500,2437632737,776,775,776,775,39
|
|
20230927,143400,2437602488,776,772,776,772,43
|
|
20230927,143300,2437569136,772,772,776,772,227
|
|
20230927,143200,2437393732,776,776,776,776,43
|
|
20230927,143100,2437360364,775,775,775,775,540
|
|
20230927,143000,2436941864,776,772,776,772,589
|
|
20230927,142900,2436487000,772,773,773,772,395
|
|
20230927,142800,2436181970,775,776,776,775,44
|
|
20230927,142700,2436147831,776,776,776,776,49
|
|
20230927,142600,2436109807,776,776,776,776,39
|
|
20230927,142500,2436079543,775,775,775,775,72
|
|
20230927,142400,2436023743,772,772,772,772,0
|
|
20230927,142300,2436023743,772,772,772,772,0
|
|
20230927,142200,2436023743,772,779,779,772,10096
|
|
20230927,142100,2428220889,779,779,779,779,4
|
|
20230927,142000,2428217773,779,777,779,777,777
|
|
20230927,141900,2427613363,777,773,777,773,908
|
|
20230927,141800,2426909903,773,772,773,772,126
|
|
20230927,141700,2426812620,772,772,772,772,10
|
|
20230927,141600,2426804900,771,771,771,771,0
|
|
20230927,141500,2426804900,771,772,772,771,4644
|
|
20230927,141400,2423220568,772,772,772,772,84
|
|
20230927,141300,2423155720,771,771,771,771,3
|
|
20230927,141200,2423153407,771,771,771,770,3452
|
|
20230927,141100,2420495322,770,770,770,770,0
|
|
20230927,141000,2420495322,770,771,771,770,639
|
|
20230927,140900,2420003046,770,771,771,770,5534
|
|
20230927,140800,2415741370,770,775,775,770,18313
|
|
20230927,140700,2401610323,775,776,776,775,1331
|
|
20230927,140600,2400578667,775,775,775,775,674
|
|
20230927,140500,2400056317,776,778,778,776,151
|
|
20230927,140400,2399938841,778,778,778,778,1532
|
|
20230927,140300,2398746945,779,779,779,779,2002
|
|
20230927,140200,2397187387,779,779,779,779,15
|
|
20230927,140100,2397175702,778,778,778,778,0
|
|
20230927,140000,2397175702,778,778,778,778,1000
|
|
20230927,135900,2396397702,778,774,778,774,47
|
|
20230927,135800,2396361264,774,774,778,774,1771
|
|
20230927,135700,2394987254,778,778,778,778,515
|
|
20230927,135600,2394586584,778,778,778,778,0
|
|
20230927,135500,2394586584,778,778,778,778,0
|
|
20230927,135400,2394586584,778,777,778,777,3000
|
|
20230927,135300,2392252722,777,777,777,777,23
|
|
20230927,135200,2392234851,777,777,777,777,20
|
|
20230927,135100,2392219311,777,778,778,777,3017
|
|
20230927,135000,2389872091,778,779,779,778,9
|
|
20230927,134900,2389865087,779,779,779,779,1
|
|
20230927,134800,2389864308,771,771,771,771,0
|
|
20230927,134700,2389864308,771,772,772,771,15
|
|
20230927,134600,2389852742,771,771,771,771,0
|
|
20230927,134500,2389852742,771,772,772,771,6612
|
|
20230927,134400,2384752289,771,771,771,771,350
|
|
20230927,134300,2384482439,771,775,775,771,6600
|
|
20230927,134200,2379386152,772,770,772,770,400
|
|
20230927,134100,2379077762,768,771,771,767,1299
|
|
20230927,134000,2378079532,771,771,775,771,169
|
|
20230927,133900,2377949055,767,765,767,764,4920
|
|
20230927,133800,2374186939,764,765,766,764,2453
|
|
20230927,133700,2372309359,765,767,768,765,7234
|
|
20230927,133600,2366772748,767,767,770,766,5646
|
|
20230927,133500,2362432025,766,768,774,766,21092
|
|
20230927,133400,2346223957,775,782,782,767,9859
|
|
20230927,133300,2338542521,782,783,783,782,14194
|
|
20230927,133200,2327434184,783,798,798,780,17510
|
|
20230927,133100,2313629174,795,800,800,795,9946
|
|
20230927,133000,2305700625,800,802,802,800,8012
|
|
20230927,132900,2299290889,802,801,802,800,1921
|
|
20230927,132800,2297753582,800,802,802,800,3416
|
|
20230927,132700,2295018430,801,803,803,801,850
|
|
20230927,132600,2294337550,801,803,803,801,2759
|
|
20230927,132500,2292125720,803,803,803,803,1
|
|
20230927,132400,2292124917,803,803,803,803,0
|
|
20230927,132300,2292124917,803,804,804,803,8310
|
|
20230927,132200,2285451567,807,807,807,807,15
|
|
20230927,132100,2285439462,807,807,807,807,100
|
|
20230927,132000,2285358762,807,807,807,804,223
|
|
20230927,131900,2285179206,808,803,808,803,374
|
|
20230927,131800,2284878879,803,804,804,803,3104
|
|
20230927,131700,2282386323,804,808,808,804,569
|
|
20230927,131600,2281928647,808,808,808,808,1
|
|
20230927,131500,2281927839,809,809,809,809,835
|
|
20230927,131400,2281252324,810,810,810,810,0
|
|
20230927,131300,2281252324,810,810,810,810,141
|
|
20230927,131200,2281138114,810,810,810,810,0
|
|
20230927,131100,2281138114,810,810,810,810,0
|
|
20230927,131000,2281138114,810,810,810,810,1
|
|
20230927,130900,2281137304,810,810,810,810,2083
|
|
20230927,130800,2279450074,810,810,810,810,0
|
|
20230927,130700,2279450074,810,810,810,810,15
|
|
20230927,130600,2279437924,811,811,811,811,0
|
|
20230927,130500,2279437924,811,811,811,811,221
|
|
20230927,130400,2279258693,812,812,812,812,245
|
|
20230927,130300,2279059753,811,812,812,806,198
|
|
20230927,130200,2278899460,812,806,812,803,3815
|
|
20230927,130100,2275831905,806,811,811,806,1500
|
|
20230927,130000,2274616885,812,812,812,812,0
|
|
20230927,125900,2274616885,812,812,812,812,0
|
|
20230927,125800,2274616885,812,811,812,811,257
|
|
20230927,125700,2274408457,811,813,813,806,3250
|
|
20230927,125600,2271778888,813,812,813,812,40
|
|
20230927,125500,2271746377,812,812,812,812,0
|
|
20230927,125400,2271746377,812,812,812,812,50
|
|
20230927,125300,2271705777,807,807,807,807,1500
|
|
20230927,125200,2270495277,807,807,807,806,11156
|
|
20230927,125100,2261493094,807,807,808,807,99
|
|
20230927,125000,2261413186,807,808,808,807,1004
|
|
20230927,124900,2260601958,808,808,808,806,376
|
|
20230927,124800,2260298359,808,812,812,808,103
|
|
20230927,124700,2260215075,812,812,812,812,0
|
|
20230927,124600,2260215075,812,812,812,812,50
|
|
20230927,124500,2260174475,812,812,812,812,20
|
|
20230927,124400,2260158235,812,812,812,812,40
|
|
20230927,124300,2260125755,812,812,812,812,20
|
|
20230927,124200,2260109515,809,809,809,809,56
|
|
20230927,124100,2260064211,809,811,811,809,6113
|
|
20230927,124000,2255113739,812,813,813,812,973
|
|
20230927,123900,2254323658,814,814,814,814,0
|
|
20230927,123800,2254323658,814,812,814,812,15
|
|
20230927,123700,2254311468,815,813,815,813,131
|
|
20230927,123600,2254204889,813,813,813,813,22
|
|
20230927,123500,2254187003,813,813,813,813,114
|
|
20230927,123400,2254094321,813,813,813,813,0
|
|
20230927,123300,2254094321,813,813,813,813,30
|
|
20230927,123200,2254069931,813,814,814,813,314
|
|
20230927,123100,2253814336,815,814,815,814,187
|
|
20230927,123000,2253662103,814,814,814,814,0
|
|
20230927,122900,2253662103,814,814,814,814,410
|
|
20230927,122800,2253328363,814,814,814,814,1309
|
|
20230927,122700,2252262837,814,814,814,814,68
|
|
20230927,122600,2252207485,810,810,810,810,11
|
|
20230927,122500,2252198575,815,817,817,809,603
|
|
20230927,122400,2251708520,816,807,817,807,4759
|
|
20230927,122300,2247826630,807,806,807,806,342
|
|
20230927,122200,2247550659,806,806,806,806,0
|
|
20230927,122100,2247550659,806,806,806,806,195
|
|
20230927,122000,2247393489,806,807,807,806,2015
|
|
20230927,121900,2245767399,807,800,807,800,3997
|
|
20230927,121800,2242560336,807,807,807,800,2778
|
|
20230927,121700,2240334700,807,807,807,807,37
|
|
20230927,121600,2240304841,808,809,809,808,230
|
|
20230927,121500,2240119000,809,809,809,809,1
|
|
20230927,121400,2240118191,805,805,805,805,0
|
|
20230927,121300,2240118191,805,810,810,804,90
|
|
20230927,121200,2240045508,810,809,810,807,515
|
|
20230927,121100,2239629427,811,807,811,807,73
|
|
20230927,121000,2239570248,811,803,811,803,6046
|
|
20230927,120900,2234686189,799,799,799,799,0
|
|
20230927,120800,2234686189,799,799,800,799,654
|
|
20230927,120700,2234163613,802,800,802,799,10873
|
|
20230927,120600,2225465921,800,805,805,800,10970
|
|
20230927,120500,2216670698,805,805,805,805,13013
|
|
20230927,120400,2206195233,805,805,805,805,10286
|
|
20230927,120300,2197915003,805,808,808,805,14338
|
|
20230927,120200,2186364455,807,808,808,807,4363
|
|
20230927,120100,2182843120,808,808,808,808,2339
|
|
20230927,120000,2180953208,808,809,810,808,72
|
|
20230927,115900,2180894989,810,810,810,810,100
|
|
20230927,115800,2180813989,810,809,811,808,876
|
|
20230927,115700,2180104806,809,811,811,809,1269
|
|
20230927,115600,2179078155,809,809,809,809,101
|
|
20230927,115500,2178996446,809,814,814,809,3400
|
|
20230927,115400,2176236171,817,809,817,809,108
|
|
20230927,115300,2176147967,809,808,809,808,390
|
|
20230927,115200,2175832846,808,814,814,807,8518
|
|
20230927,115100,2168934292,814,816,816,814,1684
|
|
20230927,115000,2167561830,816,816,816,816,2
|
|
20230927,114900,2167560198,816,816,816,816,534
|
|
20230927,114800,2167124454,816,816,816,816,9
|
|
20230927,114700,2167117110,816,814,816,813,1075
|
|
20230927,114600,2166242993,814,814,814,814,49
|
|
20230927,114500,2166203107,816,817,817,816,5014
|
|
20230927,114400,2162106670,817,817,817,817,0
|
|
20230927,114300,2162106670,817,817,821,817,2806
|
|
20230927,114200,2159814108,817,817,817,817,251
|
|
20230927,114100,2159609041,821,821,821,821,0
|
|
20230927,114000,2159609041,821,821,821,821,820
|
|
20230927,113900,2158935821,821,820,821,820,1211
|
|
20230927,113800,2157941904,821,822,822,820,717
|
|
20230927,113700,2157353537,822,819,822,819,1767
|
|
20230927,113600,2155905554,819,814,819,814,2150
|
|
20230927,113500,2154155354,814,813,814,813,2214
|
|
20230927,113400,2152354772,813,813,813,813,1416
|
|
20230927,113300,2151203564,813,813,813,813,2422
|
|
20230927,113200,2149234478,814,817,817,814,111
|
|
20230927,113100,2149144121,817,818,818,817,285
|
|
20230927,113000,2148911041,819,819,819,819,1
|
|
20230927,112900,2148910222,813,813,813,813,0
|
|
20230927,112800,2148910222,813,814,814,813,185
|
|
20230927,112700,2148759717,813,814,814,813,1000
|
|
20230927,112600,2147946480,813,822,822,813,9
|
|
20230927,112500,2147939154,822,821,822,821,9646
|
|
20230927,112400,2140019698,821,821,821,821,0
|
|
20230927,112300,2140019698,821,821,822,821,3095
|
|
20230927,112200,2137478693,822,822,822,822,200
|
|
20230927,112100,2137314293,821,821,821,821,1006
|
|
20230927,112000,2136488367,822,818,822,818,5756
|
|
20230927,111900,2131777627,819,818,819,818,969
|
|
20230927,111800,2130984973,815,815,815,807,4124
|
|
20230927,111700,2127644739,810,809,810,807,7441
|
|
20230927,111600,2121632550,809,814,815,809,320
|
|
20230927,111500,2121372955,815,810,816,808,3154
|
|
20230927,111400,2118822839,809,815,815,809,4033
|
|
20230927,111300,2115559491,815,815,815,810,10190
|
|
20230927,111200,2107300329,815,817,817,815,101
|
|
20230927,111100,2107217897,817,816,817,813,1991
|
|
20230927,111000,2105596931,817,820,820,817,432
|
|
20230927,110900,2105243686,817,817,817,817,0
|
|
20230927,110800,2105243686,817,817,817,816,1852
|
|
20230927,110700,2103731007,816,817,817,816,2249
|
|
20230927,110600,2101895783,817,817,822,817,3094
|
|
20230927,110500,2099367910,817,817,817,817,446
|
|
20230927,110400,2099003528,816,819,819,816,1260
|
|
20230927,110300,2097972038,824,825,825,824,7982
|
|
20230927,110200,2091394843,825,825,825,818,703
|
|
20230927,110100,2090814949,825,818,825,818,535
|
|
20230927,110000,2090375114,817,823,828,816,3903
|
|
20230927,105900,2087161673,823,821,830,816,3381
|
|
20230927,105800,2084378617,816,816,817,816,2747
|
|
20230927,105700,2082137005,816,817,817,810,14381
|
|
20230927,105600,2070476876,817,812,821,812,1271
|
|
20230927,105500,2069444311,812,817,817,812,3458
|
|
20230927,105400,2066621450,811,820,820,811,18464
|
|
20230927,105300,2051593899,819,819,819,819,1609
|
|
20230927,105200,2050276128,820,821,821,820,8289
|
|
20230927,105100,2043477771,823,830,830,823,23690
|
|
20230927,105000,2023962461,831,831,831,831,275
|
|
20230927,104900,2023733936,831,831,831,831,1
|
|
20230927,104800,2023733105,834,834,834,831,5891
|
|
20230927,104700,2018826147,834,831,834,831,833
|
|
20230927,104600,2018131524,834,834,837,831,1275
|
|
20230927,104500,2017068665,834,834,834,834,2374
|
|
20230927,104400,2015088749,834,834,834,834,4
|
|
20230927,104300,2015085413,835,839,839,835,18101
|
|
20230927,104200,1999947442,839,838,839,838,5665
|
|
20230927,104100,1995200142,838,838,839,835,6067
|
|
20230927,104000,1990123373,837,838,838,836,7871
|
|
20230927,103900,1983536966,835,839,839,835,9535
|
|
20230927,103800,1975541158,835,834,839,834,28211
|
|
20230927,103700,1951875392,839,834,839,834,4801
|
|
20230927,103600,1947847525,834,832,841,832,19555
|
|
20230927,103500,1931451229,833,834,837,833,5934
|
|
20230927,103400,1926505187,837,837,838,830,9332
|
|
20230927,103300,1918694306,837,832,837,831,15235
|
|
20230927,103200,1905987679,831,830,831,826,230
|
|
20230927,103100,1905796711,826,826,826,826,213
|
|
20230927,103000,1905620773,827,827,827,827,2511
|
|
20230927,102900,1903544176,827,827,827,826,1233
|
|
20230927,102800,1902524880,833,833,833,827,42
|
|
20230927,102700,1902490050,823,834,834,823,10203
|
|
20230927,102600,1894057764,833,835,835,833,6074
|
|
20230927,102500,1888986235,832,833,835,832,11375
|
|
20230927,102400,1879506944,833,835,835,833,1514
|
|
20230927,102300,1878243524,834,832,834,827,1934
|
|
20230927,102200,1876631942,833,826,833,826,5019
|
|
20230927,102100,1872451248,826,831,831,826,572
|
|
20230927,102000,1871978359,831,833,835,827,3801
|
|
20230927,101900,1868808885,833,826,833,825,5246
|
|
20230927,101800,1864468083,826,828,828,825,2248
|
|
20230927,101700,1862610212,829,830,830,829,11780
|
|
20230927,101600,1852833012,832,831,832,830,6566
|
|
20230927,101500,1847382762,832,833,833,831,1009
|
|
20230927,101400,1846543074,834,835,835,832,3944
|
|
20230927,101300,1843251478,835,832,835,831,3550
|
|
20230927,101200,1840290882,834,832,834,832,2696
|
|
20230927,101100,1838044078,832,835,835,832,1408
|
|
20230927,101000,1836868562,835,832,835,831,9075
|
|
20230927,100900,1829304075,832,833,833,832,830
|
|
20230927,100800,1828613365,833,829,833,825,4304
|
|
20230927,100700,1825045761,829,825,829,825,2131
|
|
20230927,100600,1823281666,825,829,829,824,1971
|
|
20230927,100500,1821655974,829,829,830,829,6648
|
|
20230927,100400,1816144345,829,826,829,826,1023
|
|
20230927,100300,1815299281,829,823,830,823,4907
|
|
20230927,100200,1811229905,823,824,824,823,27464
|
|
20230927,100100,1788619881,824,826,826,823,2550
|
|
20230927,100000,1786517781,824,827,827,824,7300
|
|
20230927,095900,1780491335,827,829,829,826,2408
|
|
20230927,095800,1778500561,830,832,832,827,1042
|
|
20230927,095700,1777636943,836,838,842,827,22223
|
|
20230927,095600,1758986472,839,825,839,824,20857
|
|
20230927,095500,1741644435,826,826,827,824,3237
|
|
20230927,095400,1738972012,827,831,831,827,13465
|
|
20230927,095300,1727788584,831,831,831,831,18326
|
|
20230927,095200,1712559678,831,830,831,824,10636
|
|
20230927,095100,1703726085,830,827,830,824,7600
|
|
20230927,095000,1697426717,823,833,835,823,20531
|
|
20230927,094900,1680447264,831,828,831,828,49658
|
|
20230927,094800,1639188349,826,820,826,820,4744
|
|
20230927,094700,1635289061,820,814,820,814,4081
|
|
20230927,094600,1631952849,814,818,818,814,2549
|
|
20230927,094500,1629876331,818,818,820,814,124
|
|
20230927,094400,1629775168,815,818,818,815,11360
|
|
20230927,094300,1620515643,820,819,820,818,8023
|
|
20230927,094200,1613946009,820,818,820,818,19
|
|
20230927,094100,1613930455,820,815,820,814,2438
|
|
20230927,094000,1611941496,815,811,816,810,3602
|
|
20230927,093900,1609006086,810,810,811,810,9637
|
|
20230927,093800,1601195718,810,813,815,810,16927
|
|
20230927,093700,1587450677,813,817,817,813,4832
|
|
20230927,093600,1583510619,817,818,822,817,4132
|
|
20230927,093500,1580130683,818,824,824,818,4569
|
|
20230927,093400,1576378106,824,826,826,824,766
|
|
20230927,093300,1575746917,826,822,826,820,7743
|
|
20230927,093200,1569387945,821,824,829,815,12371
|
|
20230927,093100,1559235411,824,826,829,818,12200
|
|
20230927,093000,1549193263,826,818,831,817,34102
|
|
20230927,092900,1521158851,817,817,819,816,2998
|
|
20230927,092800,1518708514,818,814,819,814,11936
|
|
20230927,092700,1508959681,813,816,816,811,21908
|
|
20230927,092600,1491138134,818,817,820,817,10947
|
|
20230927,092500,1482184218,817,821,821,817,15627
|
|
20230927,092400,1469375001,821,831,831,821,85830
|
|
20230927,092300,1398207277,831,832,833,831,60739
|
|
20230927,092200,1347721922,833,841,841,831,15794
|
|
20230927,092100,1334549811,841,836,843,833,16548
|
|
20230927,092000,1320692588,837,843,845,836,10208
|
|
20230927,091900,1312103326,845,842,848,840,18353
|
|
20230927,091800,1296622620,842,862,862,842,65403
|
|
20230927,091700,1240943537,857,845,863,845,56643
|
|
20230927,091600,1192405340,843,836,863,836,91744
|
|
20230927,091500,1114879740,836,829,836,828,37637
|
|
20230927,091400,1083592311,829,821,829,817,20286
|
|
20230927,091300,1066811869,816,815,821,813,15970
|
|
20230927,091200,1053781119,815,823,823,814,13818
|
|
20230927,091100,1042475534,823,818,838,812,39483
|
|
20230927,091000,1009877623,820,809,820,806,16715
|
|
20230927,090900,996284602,811,803,811,799,43181
|
|
20230927,090800,961571242,802,836,840,800,124208
|
|
20230927,090700,859031748,839,833,840,831,64854
|
|
20230927,090600,804876519,834,840,840,831,104323
|
|
20230927,090500,717854913,835,834,842,825,78121
|
|
20230927,090400,652744469,835,887,887,811,328087
|
|
20230927,090300,372805302,890,890,890,890,0
|
|
20230927,090200,372805302,890,890,890,890,0
|
|
20230927,090100,372805302,890,854,890,840,275215
|
|
20230927,090000,132205801,855,810,860,810,158675
|