607 lines
26 KiB
CSV
607 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,190400,315323725,751,751,751,751,6083
|
|
20230920,190300,315323725,751,751,751,751,0
|
|
20230920,190200,315323725,751,751,751,751,0
|
|
20230920,190100,315323725,751,751,751,751,0
|
|
20230920,190000,315323725,751,751,751,751,0
|
|
20230920,185900,315323725,751,751,751,751,0
|
|
20230920,185800,315323725,751,751,751,751,0
|
|
20230920,185700,315323725,751,751,751,751,0
|
|
20230920,185600,315323725,751,751,751,751,0
|
|
20230920,185500,315323725,751,751,751,751,0
|
|
20230920,185400,315323725,751,751,751,751,0
|
|
20230920,185300,315323725,751,751,751,751,0
|
|
20230920,185200,315323725,751,751,751,751,0
|
|
20230920,185100,315323725,751,751,751,751,0
|
|
20230920,185000,315323725,751,751,751,751,0
|
|
20230920,184900,315323725,751,751,751,751,0
|
|
20230920,184800,315323725,751,751,751,751,0
|
|
20230920,184700,315323725,751,751,751,751,0
|
|
20230920,184600,315323725,751,751,751,751,0
|
|
20230920,184500,315323725,751,751,751,751,0
|
|
20230920,184400,315323725,751,751,751,751,0
|
|
20230920,184300,315323725,751,751,751,751,0
|
|
20230920,184200,315323725,751,751,751,751,0
|
|
20230920,184100,315323725,751,751,751,751,0
|
|
20230920,184000,315323725,751,751,751,751,0
|
|
20230920,183900,315323725,751,751,751,751,0
|
|
20230920,183800,315323725,751,751,751,751,0
|
|
20230920,183700,315323725,751,751,751,751,0
|
|
20230920,183600,315323725,751,751,751,751,0
|
|
20230920,183500,315323725,751,751,751,751,0
|
|
20230920,183400,315323725,751,751,751,751,6083
|
|
20230920,183300,315323725,751,751,751,751,0
|
|
20230920,183200,315323725,751,751,751,751,0
|
|
20230920,183100,315323725,751,751,751,751,0
|
|
20230920,183000,315323725,751,751,751,751,0
|
|
20230920,182900,315323725,751,751,751,751,0
|
|
20230920,182800,315323725,751,751,751,751,0
|
|
20230920,182700,315323725,751,751,751,751,0
|
|
20230920,182600,315323725,751,751,751,751,0
|
|
20230920,182500,315323725,751,751,751,751,0
|
|
20230920,182400,315323725,751,751,751,751,0
|
|
20230920,182300,315323725,751,751,751,751,0
|
|
20230920,182200,315323725,751,751,751,751,0
|
|
20230920,182100,315323725,751,751,751,751,0
|
|
20230920,182000,315323725,751,751,751,751,0
|
|
20230920,181900,315323725,751,751,751,751,0
|
|
20230920,181800,315323725,751,751,751,751,0
|
|
20230920,181700,315323725,751,751,751,751,0
|
|
20230920,181600,315323725,751,751,751,751,0
|
|
20230920,181500,315323725,751,751,751,751,0
|
|
20230920,181400,315323725,751,751,751,751,0
|
|
20230920,181300,315323725,751,751,751,751,0
|
|
20230920,181200,315323725,751,751,751,751,0
|
|
20230920,181100,315323725,751,751,751,751,0
|
|
20230920,181000,315323725,751,751,751,751,0
|
|
20230920,180900,315323725,751,751,751,751,0
|
|
20230920,180800,315323725,751,751,751,751,0
|
|
20230920,180700,315323725,751,751,751,751,0
|
|
20230920,180600,315323725,751,751,751,751,0
|
|
20230920,180500,315323725,751,751,751,751,0
|
|
20230920,180400,315323725,751,751,751,751,6083
|
|
20230920,180300,315323725,751,751,751,751,0
|
|
20230920,180200,315323725,751,751,751,751,0
|
|
20230920,180100,315323725,751,751,751,751,0
|
|
20230920,180000,315323725,751,751,751,751,0
|
|
20230920,175900,315323725,751,751,751,751,0
|
|
20230920,175800,315323725,751,751,751,751,0
|
|
20230920,175700,315323725,751,751,751,751,0
|
|
20230920,175600,315323725,751,751,751,751,0
|
|
20230920,175500,315323725,751,751,751,751,0
|
|
20230920,175400,315323725,751,751,751,751,0
|
|
20230920,175300,315323725,751,751,751,751,0
|
|
20230920,175200,315323725,751,751,751,751,0
|
|
20230920,175100,315323725,751,751,751,751,0
|
|
20230920,175000,315323725,751,751,751,751,0
|
|
20230920,174900,315323725,751,751,751,751,0
|
|
20230920,174800,315323725,751,751,751,751,0
|
|
20230920,174700,315323725,751,751,751,751,0
|
|
20230920,174600,315323725,751,751,751,751,0
|
|
20230920,174500,315323725,751,751,751,751,0
|
|
20230920,174400,315323725,751,751,751,751,0
|
|
20230920,174300,315323725,751,751,751,751,0
|
|
20230920,174200,315323725,751,751,751,751,0
|
|
20230920,174100,315323725,751,751,751,751,0
|
|
20230920,174000,315323725,751,751,751,751,0
|
|
20230920,173900,315323725,751,751,751,751,0
|
|
20230920,173800,315323725,751,751,751,751,0
|
|
20230920,173700,315323725,751,751,751,751,0
|
|
20230920,173600,315323725,751,751,751,751,0
|
|
20230920,173500,315323725,751,751,751,751,0
|
|
20230920,173400,315323725,751,751,751,751,6083
|
|
20230920,173300,315323725,751,751,751,751,0
|
|
20230920,173200,315323725,751,751,751,751,0
|
|
20230920,173100,315323725,751,751,751,751,0
|
|
20230920,173000,315323725,751,751,751,751,0
|
|
20230920,172900,315323725,751,751,751,751,0
|
|
20230920,172800,315323725,751,751,751,751,0
|
|
20230920,172700,315323725,751,751,751,751,0
|
|
20230920,172600,315323725,751,751,751,751,0
|
|
20230920,172500,315323725,751,751,751,751,0
|
|
20230920,172400,315323725,751,751,751,751,0
|
|
20230920,172300,315323725,751,751,751,751,0
|
|
20230920,172200,315323725,751,751,751,751,0
|
|
20230920,172100,315323725,751,751,751,751,0
|
|
20230920,172000,315323725,751,751,751,751,0
|
|
20230920,171900,315323725,751,751,751,751,0
|
|
20230920,171800,315323725,751,751,751,751,0
|
|
20230920,171700,315323725,751,751,751,751,0
|
|
20230920,171600,315323725,751,751,751,751,0
|
|
20230920,171500,315323725,751,751,751,751,0
|
|
20230920,171400,315323725,751,751,751,751,0
|
|
20230920,171300,315323725,751,751,751,751,0
|
|
20230920,171200,315323725,751,751,751,751,0
|
|
20230920,171100,315323725,751,751,751,751,0
|
|
20230920,171000,315323725,751,751,751,751,0
|
|
20230920,170900,315323725,751,751,751,751,0
|
|
20230920,170800,315323725,751,751,751,751,0
|
|
20230920,170700,315323725,751,751,751,751,0
|
|
20230920,170600,315323725,751,751,751,751,0
|
|
20230920,170500,315323725,751,751,751,751,0
|
|
20230920,170400,315323725,751,751,751,751,6083
|
|
20230920,170300,315323725,751,751,751,751,0
|
|
20230920,170200,315323725,751,751,751,751,0
|
|
20230920,170100,315323725,751,751,751,751,0
|
|
20230920,170000,315323725,751,751,751,751,0
|
|
20230920,165900,315323725,751,751,751,751,0
|
|
20230920,165800,315323725,751,751,751,751,0
|
|
20230920,165700,315323725,751,751,751,751,0
|
|
20230920,165600,315323725,751,751,751,751,0
|
|
20230920,165500,315323725,751,751,751,751,0
|
|
20230920,165400,315323725,751,751,751,751,0
|
|
20230920,165300,315323725,751,751,751,751,0
|
|
20230920,165200,315323725,751,751,751,751,0
|
|
20230920,165100,315323725,751,751,751,751,0
|
|
20230920,165000,315323725,751,751,751,751,0
|
|
20230920,164900,315323725,751,751,751,751,0
|
|
20230920,164800,315323725,751,751,751,751,0
|
|
20230920,164700,315323725,751,751,751,751,0
|
|
20230920,164600,315323725,751,751,751,751,0
|
|
20230920,164500,315323725,751,751,751,751,0
|
|
20230920,164400,315323725,751,751,751,751,0
|
|
20230920,164300,315323725,751,751,751,751,0
|
|
20230920,164200,315323725,751,751,751,751,0
|
|
20230920,164100,315323725,751,751,751,751,0
|
|
20230920,164000,315323725,751,751,751,751,0
|
|
20230920,163900,315323725,751,751,751,751,0
|
|
20230920,163800,315323725,751,751,751,751,0
|
|
20230920,163700,315323725,751,751,751,751,0
|
|
20230920,163600,315323725,751,751,751,751,0
|
|
20230920,163500,315323725,751,751,751,751,0
|
|
20230920,163400,315323725,751,751,751,751,6083
|
|
20230920,163300,315323725,751,751,751,751,0
|
|
20230920,163200,315323725,751,751,751,751,0
|
|
20230920,163100,315323725,751,751,751,751,0
|
|
20230920,163000,315323725,751,751,751,751,0
|
|
20230920,162900,315323725,751,751,751,751,0
|
|
20230920,162800,315323725,751,751,751,751,0
|
|
20230920,162700,315323725,751,751,751,751,0
|
|
20230920,162600,315323725,751,751,751,751,0
|
|
20230920,162500,315323725,751,751,751,751,0
|
|
20230920,162400,315323725,751,751,751,751,0
|
|
20230920,162300,315323725,751,751,751,751,0
|
|
20230920,162200,315323725,751,751,751,751,0
|
|
20230920,162100,315323725,751,751,751,751,0
|
|
20230920,162000,315323725,751,751,751,751,0
|
|
20230920,161900,315323725,751,751,751,751,0
|
|
20230920,161800,315323725,751,751,751,751,0
|
|
20230920,161700,315323725,751,751,751,751,0
|
|
20230920,161600,315323725,751,751,751,751,0
|
|
20230920,161500,315323725,751,751,751,751,0
|
|
20230920,161400,315323725,751,751,751,751,0
|
|
20230920,161300,315323725,751,751,751,751,0
|
|
20230920,161200,315323725,751,751,751,751,0
|
|
20230920,161100,315323725,751,751,751,751,0
|
|
20230920,161000,315323725,751,751,751,751,0
|
|
20230920,160900,315323725,751,751,751,751,0
|
|
20230920,160800,315323725,751,751,751,751,0
|
|
20230920,160700,315323725,751,751,751,751,0
|
|
20230920,160600,315323725,751,751,751,751,0
|
|
20230920,160500,315323725,751,751,751,751,0
|
|
20230920,160400,315323725,751,751,751,751,6083
|
|
20230920,160300,315323725,751,751,751,751,0
|
|
20230920,160200,315323725,751,751,751,751,0
|
|
20230920,160100,315323725,751,751,751,751,0
|
|
20230920,160000,315323725,751,751,751,751,0
|
|
20230920,155900,315323725,751,751,751,751,0
|
|
20230920,155800,315323725,751,751,751,751,0
|
|
20230920,155700,315323725,751,751,751,751,0
|
|
20230920,155600,315323725,751,751,751,751,0
|
|
20230920,155500,315323725,751,751,751,751,0
|
|
20230920,155400,315323725,751,751,751,751,0
|
|
20230920,155300,315323725,751,751,751,751,0
|
|
20230920,155200,315323725,751,751,751,751,0
|
|
20230920,155100,315323725,751,751,751,751,0
|
|
20230920,155000,315323725,751,751,751,751,0
|
|
20230920,154900,315323725,751,751,751,751,0
|
|
20230920,154800,315323725,751,751,751,751,0
|
|
20230920,154700,315323725,751,751,751,751,0
|
|
20230920,154600,315323725,751,751,751,751,0
|
|
20230920,154500,315323725,751,751,751,751,0
|
|
20230920,154400,315323725,751,751,751,751,0
|
|
20230920,154300,315323725,751,751,751,751,0
|
|
20230920,154200,315323725,751,751,751,751,0
|
|
20230920,154100,315323725,751,751,751,751,0
|
|
20230920,154000,315323725,751,751,751,751,0
|
|
20230920,153900,315323725,751,751,751,751,0
|
|
20230920,153800,315323725,751,751,751,751,0
|
|
20230920,153700,315323725,751,751,751,751,0
|
|
20230920,153600,315323725,751,751,751,751,0
|
|
20230920,153500,315323725,751,751,751,751,0
|
|
20230920,153400,315323725,751,751,751,751,6083
|
|
20230920,153300,315323725,751,751,751,751,0
|
|
20230920,153200,315323725,751,751,751,751,0
|
|
20230920,153100,315323725,751,751,751,751,0
|
|
20230920,153000,315323725,751,751,751,751,6083
|
|
20230920,152900,310755392,751,751,751,751,0
|
|
20230920,152800,310755392,751,751,751,751,0
|
|
20230920,152700,310755392,751,751,751,751,0
|
|
20230920,152600,310755392,751,751,751,751,0
|
|
20230920,152500,310755392,751,751,751,751,0
|
|
20230920,152400,310755392,751,751,751,751,0
|
|
20230920,152300,310755392,751,751,751,751,0
|
|
20230920,152200,310755392,751,751,751,751,0
|
|
20230920,152100,310755392,751,751,751,751,0
|
|
20230920,152000,310755392,751,751,751,751,0
|
|
20230920,151900,310755392,751,751,751,751,121
|
|
20230920,151800,310664521,751,751,751,751,0
|
|
20230920,151700,310664521,751,752,752,751,2586
|
|
20230920,151600,308721607,754,754,754,754,25
|
|
20230920,151500,308702757,754,754,754,754,116
|
|
20230920,151400,308615293,754,754,754,754,49
|
|
20230920,151300,308578347,754,754,754,754,389
|
|
20230920,151200,308285041,754,754,754,752,119
|
|
20230920,151100,308195493,754,754,754,754,96
|
|
20230920,151000,308123109,753,754,754,752,3042
|
|
20230920,150900,305835434,754,754,754,754,76
|
|
20230920,150800,305778130,754,754,754,752,378
|
|
20230920,150700,305493585,755,755,755,755,96
|
|
20230920,150600,305421105,753,755,755,753,59
|
|
20230920,150500,305376619,755,754,755,754,79
|
|
20230920,150400,305316975,755,755,755,755,61
|
|
20230920,150300,305270920,755,754,755,752,200
|
|
20230920,150200,305120325,754,755,755,754,76
|
|
20230920,150100,305062985,755,755,755,755,89
|
|
20230920,150000,304995790,755,755,755,755,49
|
|
20230920,145900,304958795,755,755,755,755,49
|
|
20230920,145800,304921800,755,755,755,755,49
|
|
20230920,145700,304884805,755,755,755,755,129
|
|
20230920,145600,304787410,755,756,756,755,50
|
|
20230920,145500,304749635,755,756,756,755,76
|
|
20230920,145400,304692243,755,755,755,755,54
|
|
20230920,145300,304651473,755,755,756,753,765
|
|
20230920,145200,304075271,755,755,756,755,30
|
|
20230920,145100,304052616,755,755,756,755,8914
|
|
20230920,145000,297322533,755,754,755,754,1037
|
|
20230920,144900,296540606,754,754,754,754,289
|
|
20230920,144800,296322700,754,754,754,754,5037
|
|
20230920,144700,292524802,754,753,754,753,5044
|
|
20230920,144600,288726606,753,753,753,753,48
|
|
20230920,144500,288690462,753,753,753,753,244
|
|
20230920,144400,288506730,753,752,753,752,542
|
|
20230920,144300,288099120,752,752,752,752,91
|
|
20230920,144200,288030688,752,751,752,751,474
|
|
20230920,144100,287674677,752,752,752,752,100
|
|
20230920,144000,287599477,752,752,752,752,49
|
|
20230920,143900,287562629,752,752,752,752,89
|
|
20230920,143800,287495701,752,753,753,752,77
|
|
20230920,143700,287437785,753,753,753,753,89
|
|
20230920,143600,287370768,753,753,753,753,59
|
|
20230920,143500,287326341,753,753,753,753,74
|
|
20230920,143400,287270619,753,753,753,753,24
|
|
20230920,143300,287252547,753,752,753,752,104
|
|
20230920,143200,287174263,749,753,753,749,7067
|
|
20230920,143100,281870188,753,753,753,752,77
|
|
20230920,143000,281812208,753,753,753,753,49
|
|
20230920,142900,281775311,753,753,753,753,1089
|
|
20230920,142800,280955294,753,753,753,753,537
|
|
20230920,142700,280550933,753,753,753,753,189
|
|
20230920,142600,280408616,753,754,754,753,90
|
|
20230920,142500,280340834,754,754,754,754,49
|
|
20230920,142400,280303888,754,754,755,754,1503
|
|
20230920,142300,279170614,754,753,754,753,4189
|
|
20230920,142200,276016038,753,753,753,753,110
|
|
20230920,142100,275933208,753,753,753,753,77
|
|
20230920,142000,275875227,753,753,753,753,61
|
|
20230920,141900,275829294,753,753,753,753,807
|
|
20230920,141800,275221623,753,753,753,753,37
|
|
20230920,141700,275193762,753,753,753,753,89
|
|
20230920,141600,275126745,753,753,753,753,49
|
|
20230920,141500,275089848,753,752,753,752,253
|
|
20230920,141400,274899427,752,752,752,752,39
|
|
20230920,141300,274870099,752,752,752,752,89
|
|
20230920,141200,274803171,752,753,753,752,115
|
|
20230920,141100,274716667,753,752,753,752,81
|
|
20230920,141000,274655678,752,752,752,752,101
|
|
20230920,140900,274579726,752,752,752,751,569
|
|
20230920,140800,274152318,752,752,752,752,36
|
|
20230920,140700,274125246,752,752,752,752,92
|
|
20230920,140600,274056062,752,752,752,752,49
|
|
20230920,140500,274019214,752,752,752,752,140
|
|
20230920,140400,273913934,752,752,752,752,37
|
|
20230920,140300,273886110,752,752,752,751,153
|
|
20230920,140200,273771118,752,752,752,752,49
|
|
20230920,140100,273734270,752,752,752,752,76
|
|
20230920,140000,273677118,752,752,752,752,49
|
|
20230920,135900,273640270,751,750,751,750,22677
|
|
20230920,135800,256629907,750,750,750,750,1059
|
|
20230920,135700,255835657,750,750,750,750,577
|
|
20230920,135600,255402907,750,749,750,749,1299
|
|
20230920,135500,254429907,750,750,750,749,345
|
|
20230920,135400,254171412,750,750,750,750,37
|
|
20230920,135300,254143662,750,750,750,749,10089
|
|
20230920,135200,246586912,749,750,750,749,125
|
|
20230920,135100,246493239,750,750,750,750,77
|
|
20230920,135000,246435489,750,750,750,750,49
|
|
20230920,134900,246398739,749,750,750,749,2089
|
|
20230920,134800,244833989,750,750,750,749,2149
|
|
20230920,134700,243224339,750,750,750,750,88
|
|
20230920,134600,243158339,750,750,750,750,64
|
|
20230920,134500,243110339,750,750,750,750,84
|
|
20230920,134400,243047339,750,750,750,750,48
|
|
20230920,134300,243011339,750,750,750,750,77
|
|
20230920,134200,242953589,750,750,750,750,60
|
|
20230920,134100,242908589,750,749,750,749,7676
|
|
20230920,134000,237153837,750,750,750,750,1
|
|
20230920,133900,237153087,747,747,747,747,0
|
|
20230920,133800,237153087,747,747,747,747,0
|
|
20230920,133700,237153087,747,747,747,747,0
|
|
20230920,133600,237153087,747,747,747,747,0
|
|
20230920,133500,237153087,747,747,747,747,0
|
|
20230920,133400,237153087,747,747,747,747,0
|
|
20230920,133300,237153087,747,747,747,747,450
|
|
20230920,133200,236816937,747,747,747,747,0
|
|
20230920,133100,236816937,747,747,747,747,0
|
|
20230920,133000,236816937,747,747,747,747,3000
|
|
20230920,132900,234575937,749,749,749,749,0
|
|
20230920,132800,234575937,749,749,749,749,0
|
|
20230920,132700,234575937,749,749,749,749,2000
|
|
20230920,132600,233077937,748,748,748,748,0
|
|
20230920,132500,233077937,748,748,748,748,335
|
|
20230920,132400,232827357,748,748,748,748,0
|
|
20230920,132300,232827357,748,748,748,748,0
|
|
20230920,132200,232827357,748,748,748,748,0
|
|
20230920,132100,232827357,748,748,748,748,2000
|
|
20230920,132000,231331357,748,748,748,748,100
|
|
20230920,131900,231256557,747,747,747,747,0
|
|
20230920,131800,231256557,747,747,747,747,0
|
|
20230920,131700,231256557,747,747,747,747,0
|
|
20230920,131600,231256557,747,748,748,747,113
|
|
20230920,131500,231172141,750,750,750,750,0
|
|
20230920,131400,231172141,750,748,750,747,1828
|
|
20230920,131300,229804796,749,749,749,749,19
|
|
20230920,131200,229790565,750,750,750,750,0
|
|
20230920,131100,229790565,750,749,750,749,2
|
|
20230920,131000,229789066,750,750,750,750,138
|
|
20230920,130900,229685566,750,750,750,749,8
|
|
20230920,130800,229679567,748,748,748,748,848
|
|
20230920,130700,229045263,750,750,750,750,5
|
|
20230920,130600,229041513,751,751,751,751,2
|
|
20230920,130500,229040011,751,751,751,751,60
|
|
20230920,130400,228994951,751,751,751,751,0
|
|
20230920,130300,228994951,751,751,751,751,2
|
|
20230920,130200,228993449,748,748,748,748,1
|
|
20230920,130100,228992701,747,747,747,747,0
|
|
20230920,130000,228992701,747,747,747,747,0
|
|
20230920,125900,228992701,747,747,747,747,0
|
|
20230920,125800,228992701,747,751,751,747,16835
|
|
20230920,125700,216401447,751,751,751,751,11
|
|
20230920,125600,216393186,751,751,751,751,0
|
|
20230920,125500,216393186,751,751,751,751,0
|
|
20230920,125400,216393186,751,751,751,751,1
|
|
20230920,125300,216392435,751,751,751,751,2000
|
|
20230920,125200,214890435,751,751,751,751,0
|
|
20230920,125100,214890435,751,751,751,751,0
|
|
20230920,125000,214890435,751,751,751,751,0
|
|
20230920,124900,214890435,751,751,751,751,1
|
|
20230920,124800,214889684,748,748,748,748,0
|
|
20230920,124700,214889684,748,751,751,748,31
|
|
20230920,124600,214866406,752,752,752,752,138
|
|
20230920,124500,214762630,748,749,749,748,2094
|
|
20230920,124400,213196134,748,748,748,748,0
|
|
20230920,124300,213196134,748,749,749,748,4000
|
|
20230920,124200,210200850,749,750,750,749,2602
|
|
20230920,124100,208249863,750,750,750,750,1058
|
|
20230920,124000,207456363,750,750,750,750,144
|
|
20230920,123900,207348363,749,749,749,749,0
|
|
20230920,123800,207348363,749,749,749,749,100
|
|
20230920,123700,207273463,750,751,751,750,1217
|
|
20230920,123600,206360712,750,750,750,750,0
|
|
20230920,123500,206360712,750,750,750,750,0
|
|
20230920,123400,206360712,750,750,750,750,0
|
|
20230920,123300,206360712,750,750,750,750,0
|
|
20230920,123200,206360712,750,750,750,750,1
|
|
20230920,123100,206359962,752,752,752,752,0
|
|
20230920,123000,206359962,752,752,752,752,0
|
|
20230920,122900,206359962,752,752,752,752,0
|
|
20230920,122800,206359962,752,752,752,752,0
|
|
20230920,122700,206359962,752,751,752,750,2513
|
|
20230920,122600,204475155,751,751,751,751,209
|
|
20230920,122500,204318196,752,752,752,752,0
|
|
20230920,122400,204318196,752,752,752,752,2
|
|
20230920,122300,204316692,752,752,752,752,0
|
|
20230920,122200,204316692,752,752,752,752,0
|
|
20230920,122100,204316692,752,752,752,752,0
|
|
20230920,122000,204316692,752,752,752,752,0
|
|
20230920,121900,204316692,752,752,752,752,150
|
|
20230920,121800,204203892,752,752,752,752,133
|
|
20230920,121700,204103876,752,752,752,752,0
|
|
20230920,121600,204103876,752,752,752,752,75
|
|
20230920,121500,204047476,752,752,752,752,100
|
|
20230920,121400,203972276,752,752,752,752,21
|
|
20230920,121300,203956484,752,752,752,752,0
|
|
20230920,121200,203956484,752,752,752,752,0
|
|
20230920,121100,203956484,752,752,752,752,10
|
|
20230920,121000,203948964,752,750,752,750,1777
|
|
20230920,120900,202615133,750,749,750,748,578
|
|
20230920,120800,202182383,749,750,750,749,163
|
|
20230920,120700,202060134,751,751,751,751,0
|
|
20230920,120600,202060134,751,751,751,751,3
|
|
20230920,120500,202057881,751,749,751,749,955
|
|
20230920,120400,201341684,749,749,749,749,20
|
|
20230920,120300,201326704,749,749,749,749,2
|
|
20230920,120200,201325206,749,749,749,749,201
|
|
20230920,120100,201174657,750,750,750,750,18
|
|
20230920,120000,201161157,750,750,750,750,1
|
|
20230920,115900,201160407,750,750,750,750,0
|
|
20230920,115800,201160407,750,750,750,750,0
|
|
20230920,115700,201160407,750,750,750,750,1
|
|
20230920,115600,201159657,748,748,748,748,0
|
|
20230920,115500,201159657,748,748,748,748,2
|
|
20230920,115400,201158161,748,750,750,748,27
|
|
20230920,115300,201137913,750,750,750,750,4
|
|
20230920,115200,201134913,750,750,750,750,214
|
|
20230920,115100,200974413,750,750,750,750,0
|
|
20230920,115000,200974413,750,750,750,750,100
|
|
20230920,114900,200899413,750,750,750,750,1000
|
|
20230920,114800,200149413,750,747,750,747,235
|
|
20230920,114700,199973399,748,748,750,748,17873
|
|
20230920,114600,186598254,749,749,749,748,3
|
|
20230920,114500,186596008,749,749,749,749,0
|
|
20230920,114400,186596008,749,749,749,749,6
|
|
20230920,114300,186591514,748,750,750,748,1193
|
|
20230920,114200,185698471,750,747,750,747,101
|
|
20230920,114100,185622724,750,750,750,750,5
|
|
20230920,114000,185618974,747,747,747,747,0
|
|
20230920,113900,185618974,747,749,749,747,2001
|
|
20230920,113800,184123677,750,750,750,750,91
|
|
20230920,113700,184055427,750,750,750,750,71
|
|
20230920,113600,184002177,750,750,750,750,0
|
|
20230920,113500,184002177,750,750,750,750,0
|
|
20230920,113400,184002177,750,750,750,750,0
|
|
20230920,113300,184002177,750,750,750,750,500
|
|
20230920,113200,183627177,749,749,749,749,290
|
|
20230920,113100,183409967,747,747,747,747,0
|
|
20230920,113000,183409967,747,747,747,747,0
|
|
20230920,112900,183409967,747,747,747,747,0
|
|
20230920,112800,183409967,747,747,747,747,0
|
|
20230920,112700,183409967,747,747,747,747,6001
|
|
20230920,112600,178927220,749,749,749,749,3
|
|
20230920,112500,178924973,749,749,749,749,0
|
|
20230920,112400,178924973,749,748,749,747,7805
|
|
20230920,112300,173094240,747,747,747,747,0
|
|
20230920,112200,173094240,747,747,747,747,200
|
|
20230920,112100,172944840,747,747,747,747,294
|
|
20230920,112000,172725222,748,748,748,748,707
|
|
20230920,111900,172196386,748,748,748,748,350
|
|
20230920,111800,171934586,748,748,748,748,0
|
|
20230920,111700,171934586,748,748,748,748,118
|
|
20230920,111600,171846322,748,748,748,748,18
|
|
20230920,111500,171832858,748,747,748,747,1020
|
|
20230920,111400,171070898,748,748,748,748,201
|
|
20230920,111300,170920550,748,747,748,747,117
|
|
20230920,111200,170833049,747,747,747,747,0
|
|
20230920,111100,170833049,747,747,747,747,0
|
|
20230920,111000,170833049,747,747,747,747,0
|
|
20230920,110900,170833049,747,747,747,747,5888
|
|
20230920,110800,166434713,747,748,748,747,1001
|
|
20230920,110700,165685966,748,748,748,748,3582
|
|
20230920,110600,163006630,748,749,749,748,15996
|
|
20230920,110500,151037536,750,750,750,750,1070
|
|
20230920,110400,150235036,752,752,752,752,0
|
|
20230920,110300,150235036,752,752,752,752,140
|
|
20230920,110200,150129756,752,752,752,752,0
|
|
20230920,110100,150129756,752,752,752,752,0
|
|
20230920,110000,150129756,752,752,752,752,3
|
|
20230920,105900,150127500,752,752,752,752,0
|
|
20230920,105800,150127500,752,752,752,752,0
|
|
20230920,105700,150127500,752,752,752,751,400
|
|
20230920,105600,149827000,752,752,752,752,0
|
|
20230920,105500,149827000,752,752,752,752,334
|
|
20230920,105400,149575832,749,752,752,749,227
|
|
20230920,105300,149405728,752,751,752,748,20061
|
|
20230920,105200,134375901,753,753,753,753,0
|
|
20230920,105100,134375901,753,753,753,753,2
|
|
20230920,105000,134374395,750,752,752,750,1912
|
|
20230920,104900,132940254,752,752,752,752,1
|
|
20230920,104800,132939502,753,753,753,753,80
|
|
20230920,104700,132879262,750,750,750,750,420
|
|
20230920,104600,132564262,750,750,750,750,1204
|
|
20230920,104500,131661262,750,751,751,750,8797
|
|
20230920,104400,125063412,750,750,750,750,350
|
|
20230920,104300,124800912,750,750,750,750,0
|
|
20230920,104200,124800912,750,750,750,750,17
|
|
20230920,104100,124788162,752,752,752,752,0
|
|
20230920,104000,124788162,752,752,752,752,0
|
|
20230920,103900,124788162,752,752,752,752,0
|
|
20230920,103800,124788162,752,752,752,752,0
|
|
20230920,103700,124788162,752,752,752,752,2014
|
|
20230920,103600,123273634,752,750,752,750,533
|
|
20230920,103500,122873880,749,750,750,749,102
|
|
20230920,103400,122797441,749,750,750,749,2060
|
|
20230920,103300,121254500,749,749,749,749,0
|
|
20230920,103200,121254500,749,749,749,749,0
|
|
20230920,103100,121254500,749,750,754,749,5001
|
|
20230920,103000,117494379,750,750,750,750,754
|
|
20230920,102900,116928879,749,754,754,749,71854
|
|
20230920,102800,63001062,754,754,754,754,303
|
|
20230920,102700,62772600,755,754,755,754,2870
|
|
20230920,102600,60608619,754,756,756,754,2206
|
|
20230920,102500,58942090,756,756,756,756,0
|
|
20230920,102400,58942090,756,755,756,755,2
|
|
20230920,102300,58940579,755,755,755,755,0
|
|
20230920,102200,58940579,755,755,755,755,5180
|
|
20230920,102100,55029679,755,755,755,755,1501
|
|
20230920,102000,53896424,756,756,756,756,0
|
|
20230920,101900,53896424,756,756,756,756,110
|
|
20230920,101800,53813264,756,755,756,755,1112
|
|
20230920,101700,52973652,755,755,756,755,14866
|
|
20230920,101600,41749818,755,755,755,755,10
|
|
20230920,101500,41742268,756,756,756,756,5796
|
|
20230920,101400,37360492,757,757,757,757,0
|
|
20230920,101300,37360492,757,757,757,757,0
|
|
20230920,101200,37360492,757,757,757,757,0
|
|
20230920,101100,37360492,757,757,757,757,0
|
|
20230920,101000,37360492,757,756,757,756,550
|
|
20230920,100900,36944192,756,757,757,756,878
|
|
20230920,100800,36280270,757,757,757,757,0
|
|
20230920,100700,36280270,757,757,757,757,24
|
|
20230920,100600,36262102,756,756,756,756,1
|
|
20230920,100500,36261346,757,757,757,757,52
|
|
20230920,100400,36221982,757,756,757,756,1025
|
|
20230920,100300,35446571,756,756,756,756,0
|
|
20230920,100200,35446571,756,756,756,756,1000
|
|
20230920,100100,34690571,756,756,756,756,0
|
|
20230920,100000,34690571,756,756,756,756,0
|
|
20230920,095900,34690571,756,756,756,756,1755
|
|
20230920,095800,33363791,756,756,756,756,2000
|
|
20230920,095700,31851791,756,757,757,756,2056
|
|
20230920,095600,30297399,757,757,757,757,89
|
|
20230920,095500,30230026,757,757,758,757,17
|
|
20230920,095400,30217151,758,757,758,757,3944
|
|
20230920,095300,27231542,757,757,757,757,1000
|
|
20230920,095200,26474542,758,758,758,758,0
|
|
20230920,095100,26474542,758,758,758,758,53
|
|
20230920,095000,26434368,758,758,758,758,37
|
|
20230920,094900,26406322,758,758,758,758,13
|
|
20230920,094800,26396468,758,759,759,758,17
|
|
20230920,094700,26383568,757,757,757,757,0
|
|
20230920,094600,26383568,757,757,757,757,0
|
|
20230920,094500,26383568,757,757,757,757,200
|
|
20230920,094400,26232168,757,757,757,757,1000
|
|
20230920,094300,25475168,757,757,757,757,1
|
|
20230920,094200,25474411,757,758,758,757,6190
|
|
20230920,094100,20787461,758,758,758,758,1500
|
|
20230920,094000,19650461,759,759,759,759,100
|
|
20230920,093900,19574561,759,759,759,759,92
|
|
20230920,093800,19504733,759,759,759,758,16
|
|
20230920,093700,19492590,759,759,759,759,851
|
|
20230920,093600,18846681,759,759,759,759,5
|
|
20230920,093500,18842886,759,759,759,758,2001
|
|
20230920,093400,17325127,759,759,759,759,110
|
|
20230920,093300,17241637,759,758,759,758,112
|
|
20230920,093200,17156729,759,759,759,759,8
|
|
20230920,093100,17150657,759,758,759,758,660
|
|
20230920,093000,16650376,760,758,760,758,102
|
|
20230920,092900,16573058,760,760,760,760,1351
|
|
20230920,092800,15546298,760,760,760,760,0
|
|
20230920,092700,15546298,760,760,760,760,0
|
|
20230920,092600,15546298,760,760,760,760,24
|
|
20230920,092500,15528058,760,760,760,760,0
|
|
20230920,092400,15528058,760,760,760,760,1
|
|
20230920,092300,15527298,757,757,757,757,0
|
|
20230920,092200,15527298,757,758,758,757,5542
|
|
20230920,092100,11331481,757,757,757,757,0
|
|
20230920,092000,11331481,757,760,760,757,26
|
|
20230920,091900,11311781,760,760,760,760,0
|
|
20230920,091800,11311781,760,760,760,760,32
|
|
20230920,091700,11287461,757,757,757,757,771
|
|
20230920,091600,10703814,757,757,758,757,578
|
|
20230920,091500,10266267,758,759,759,758,2252
|
|
20230920,091400,8559227,759,759,759,759,1660
|
|
20230920,091300,7299287,759,759,759,759,0
|
|
20230920,091200,7299287,759,759,759,759,0
|
|
20230920,091100,7299287,759,759,759,759,200
|
|
20230920,091000,7147487,759,759,759,759,1022
|
|
20230920,090900,6371789,759,759,759,759,202
|
|
20230920,090800,6218471,761,761,761,761,11
|
|
20230920,090700,6210100,761,760,761,760,1010
|
|
20230920,090600,5442490,760,760,760,760,24
|
|
20230920,090500,5424250,760,760,760,759,191
|
|
20230920,090400,5279173,759,759,759,759,494
|
|
20230920,090300,4904227,759,757,759,757,3
|
|
20230920,090200,4901952,757,758,758,757,2637
|
|
20230920,090100,2905428,758,759,759,758,324
|
|
20230920,090000,2659832,760,758,760,758,3509
|