611 lines
27 KiB
CSV
611 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230915,190800,1204380463,757,757,757,757,133154
|
|
20230915,190700,1204380463,757,757,757,757,0
|
|
20230915,190600,1204380463,757,757,757,757,0
|
|
20230915,190500,1204380463,757,757,757,757,0
|
|
20230915,190400,1204380463,757,757,757,757,0
|
|
20230915,190300,1204380463,757,757,757,757,0
|
|
20230915,190200,1204380463,757,757,757,757,0
|
|
20230915,190100,1204380463,757,757,757,757,0
|
|
20230915,190000,1204380463,757,757,757,757,0
|
|
20230915,185900,1204380463,757,757,757,757,0
|
|
20230915,185800,1204380463,757,757,757,757,0
|
|
20230915,185700,1204380463,757,757,757,757,0
|
|
20230915,185600,1204380463,757,757,757,757,0
|
|
20230915,185500,1204380463,757,757,757,757,0
|
|
20230915,185400,1204380463,757,757,757,757,0
|
|
20230915,185300,1204380463,757,757,757,757,0
|
|
20230915,185200,1204380463,757,757,757,757,0
|
|
20230915,185100,1204380463,757,757,757,757,0
|
|
20230915,185000,1204380463,757,757,757,757,0
|
|
20230915,184900,1204380463,757,757,757,757,0
|
|
20230915,184800,1204380463,757,757,757,757,0
|
|
20230915,184700,1204380463,757,757,757,757,0
|
|
20230915,184600,1204380463,757,757,757,757,0
|
|
20230915,184500,1204380463,757,757,757,757,0
|
|
20230915,184400,1204380463,757,757,757,757,0
|
|
20230915,184300,1204380463,757,757,757,757,0
|
|
20230915,184200,1204380463,757,757,757,757,0
|
|
20230915,184100,1204380463,757,757,757,757,0
|
|
20230915,184000,1204380463,757,757,757,757,0
|
|
20230915,183900,1204380463,757,757,757,757,0
|
|
20230915,183800,1204380463,757,757,757,757,133154
|
|
20230915,183700,1204380463,757,757,757,757,0
|
|
20230915,183600,1204380463,757,757,757,757,0
|
|
20230915,183500,1204380463,757,757,757,757,0
|
|
20230915,183400,1204380463,757,757,757,757,0
|
|
20230915,183300,1204380463,757,757,757,757,0
|
|
20230915,183200,1204380463,757,757,757,757,0
|
|
20230915,183100,1204380463,757,757,757,757,0
|
|
20230915,183000,1204380463,757,757,757,757,0
|
|
20230915,182900,1204380463,757,757,757,757,0
|
|
20230915,182800,1204380463,757,757,757,757,0
|
|
20230915,182700,1204380463,757,757,757,757,0
|
|
20230915,182600,1204380463,757,757,757,757,0
|
|
20230915,182500,1204380463,757,757,757,757,0
|
|
20230915,182400,1204380463,757,757,757,757,0
|
|
20230915,182300,1204380463,757,757,757,757,0
|
|
20230915,182200,1204380463,757,757,757,757,0
|
|
20230915,182100,1204380463,757,757,757,757,0
|
|
20230915,182000,1204380463,757,757,757,757,0
|
|
20230915,181900,1204380463,757,757,757,757,0
|
|
20230915,181800,1204380463,757,757,757,757,0
|
|
20230915,181700,1204380463,757,757,757,757,0
|
|
20230915,181600,1204380463,757,757,757,757,0
|
|
20230915,181500,1204380463,757,757,757,757,0
|
|
20230915,181400,1204380463,757,757,757,757,0
|
|
20230915,181300,1204380463,757,757,757,757,0
|
|
20230915,181200,1204380463,757,757,757,757,0
|
|
20230915,181100,1204380463,757,757,757,757,0
|
|
20230915,181000,1204380463,757,757,757,757,0
|
|
20230915,180900,1204380463,757,757,757,757,0
|
|
20230915,180800,1204380463,757,757,757,757,133154
|
|
20230915,180700,1204380463,757,757,757,757,0
|
|
20230915,180600,1204380463,757,757,757,757,0
|
|
20230915,180500,1204380463,757,757,757,757,0
|
|
20230915,180400,1204380463,757,757,757,757,0
|
|
20230915,180300,1204380463,757,757,757,757,0
|
|
20230915,180200,1204380463,757,757,757,757,0
|
|
20230915,180100,1204380463,757,757,757,757,0
|
|
20230915,180000,1204380463,757,757,757,757,0
|
|
20230915,175900,1204380463,757,757,757,757,0
|
|
20230915,175800,1204380463,757,757,757,757,0
|
|
20230915,175700,1204380463,757,757,757,757,0
|
|
20230915,175600,1204380463,757,757,757,757,0
|
|
20230915,175500,1204380463,757,757,757,757,0
|
|
20230915,175400,1204380463,757,757,757,757,0
|
|
20230915,175300,1204380463,757,757,757,757,0
|
|
20230915,175200,1204380463,757,757,757,757,0
|
|
20230915,175100,1204380463,757,757,757,757,0
|
|
20230915,175000,1204380463,757,757,757,757,0
|
|
20230915,174900,1204380463,757,757,757,757,0
|
|
20230915,174800,1204380463,757,757,757,757,0
|
|
20230915,174700,1204380463,757,757,757,757,0
|
|
20230915,174600,1204380463,757,757,757,757,0
|
|
20230915,174500,1204380463,757,757,757,757,0
|
|
20230915,174400,1204380463,757,757,757,757,0
|
|
20230915,174300,1204380463,757,757,757,757,0
|
|
20230915,174200,1204380463,757,757,757,757,0
|
|
20230915,174100,1204380463,757,757,757,757,0
|
|
20230915,174000,1204380463,757,757,757,757,0
|
|
20230915,173900,1204380463,757,757,757,757,0
|
|
20230915,173800,1204380463,757,757,757,757,133154
|
|
20230915,173700,1204380463,757,757,757,757,0
|
|
20230915,173600,1204380463,757,757,757,757,0
|
|
20230915,173500,1204380463,757,757,757,757,0
|
|
20230915,173400,1204380463,757,757,757,757,0
|
|
20230915,173300,1204380463,757,757,757,757,0
|
|
20230915,173200,1204380463,757,757,757,757,0
|
|
20230915,173100,1204380463,757,757,757,757,0
|
|
20230915,173000,1204380463,757,757,757,757,0
|
|
20230915,172900,1204380463,757,757,757,757,0
|
|
20230915,172800,1204380463,757,757,757,757,0
|
|
20230915,172700,1204380463,757,757,757,757,0
|
|
20230915,172600,1204380463,757,757,757,757,0
|
|
20230915,172500,1204380463,757,757,757,757,0
|
|
20230915,172400,1204380463,757,757,757,757,0
|
|
20230915,172300,1204380463,757,757,757,757,0
|
|
20230915,172200,1204380463,757,757,757,757,0
|
|
20230915,172100,1204380463,757,757,757,757,0
|
|
20230915,172000,1204380463,757,757,757,757,0
|
|
20230915,171900,1204380463,757,757,757,757,0
|
|
20230915,171800,1204380463,757,757,757,757,0
|
|
20230915,171700,1204380463,757,757,757,757,0
|
|
20230915,171600,1204380463,757,757,757,757,0
|
|
20230915,171500,1204380463,757,757,757,757,0
|
|
20230915,171400,1204380463,757,757,757,757,0
|
|
20230915,171300,1204380463,757,757,757,757,0
|
|
20230915,171200,1204380463,757,757,757,757,0
|
|
20230915,171100,1204380463,757,757,757,757,0
|
|
20230915,171000,1204380463,757,757,757,757,0
|
|
20230915,170900,1204380463,757,757,757,757,0
|
|
20230915,170800,1204380463,757,757,757,757,133154
|
|
20230915,170700,1204380463,757,757,757,757,0
|
|
20230915,170600,1204380463,757,757,757,757,0
|
|
20230915,170500,1204380463,757,757,757,757,0
|
|
20230915,170400,1204380463,757,757,757,757,0
|
|
20230915,170300,1204380463,757,757,757,757,0
|
|
20230915,170200,1204380463,757,757,757,757,0
|
|
20230915,170100,1204380463,757,757,757,757,0
|
|
20230915,170000,1204380463,757,757,757,757,0
|
|
20230915,165900,1204380463,757,757,757,757,0
|
|
20230915,165800,1204380463,757,757,757,757,0
|
|
20230915,165700,1204380463,757,757,757,757,0
|
|
20230915,165600,1204380463,757,757,757,757,0
|
|
20230915,165500,1204380463,757,757,757,757,0
|
|
20230915,165400,1204380463,757,757,757,757,0
|
|
20230915,165300,1204380463,757,757,757,757,0
|
|
20230915,165200,1204380463,757,757,757,757,0
|
|
20230915,165100,1204380463,757,757,757,757,0
|
|
20230915,165000,1204380463,757,757,757,757,0
|
|
20230915,164900,1204380463,757,757,757,757,0
|
|
20230915,164800,1204380463,757,757,757,757,0
|
|
20230915,164700,1204380463,757,757,757,757,0
|
|
20230915,164600,1204380463,757,757,757,757,0
|
|
20230915,164500,1204380463,757,757,757,757,0
|
|
20230915,164400,1204380463,757,757,757,757,0
|
|
20230915,164300,1204380463,757,757,757,757,0
|
|
20230915,164200,1204380463,757,757,757,757,0
|
|
20230915,164100,1204380463,757,757,757,757,0
|
|
20230915,164000,1204380463,757,757,757,757,0
|
|
20230915,163900,1204380463,757,757,757,757,0
|
|
20230915,163800,1204380463,757,757,757,757,133154
|
|
20230915,163700,1204380463,757,757,757,757,0
|
|
20230915,163600,1204380463,757,757,757,757,0
|
|
20230915,163500,1204380463,757,757,757,757,0
|
|
20230915,163400,1204380463,757,757,757,757,0
|
|
20230915,163300,1204380463,757,757,757,757,0
|
|
20230915,163200,1204380463,757,757,757,757,0
|
|
20230915,163100,1204380463,757,757,757,757,0
|
|
20230915,163000,1204380463,757,757,757,757,0
|
|
20230915,162900,1204380463,757,757,757,757,0
|
|
20230915,162800,1204380463,757,757,757,757,0
|
|
20230915,162700,1204380463,757,757,757,757,0
|
|
20230915,162600,1204380463,757,757,757,757,0
|
|
20230915,162500,1204380463,757,757,757,757,0
|
|
20230915,162400,1204380463,757,757,757,757,0
|
|
20230915,162300,1204380463,757,757,757,757,0
|
|
20230915,162200,1204380463,757,757,757,757,0
|
|
20230915,162100,1204380463,757,757,757,757,0
|
|
20230915,162000,1204380463,757,757,757,757,0
|
|
20230915,161900,1204380463,757,757,757,757,0
|
|
20230915,161800,1204380463,757,757,757,757,0
|
|
20230915,161700,1204380463,757,757,757,757,0
|
|
20230915,161600,1204380463,757,757,757,757,0
|
|
20230915,161500,1204380463,757,757,757,757,0
|
|
20230915,161400,1204380463,757,757,757,757,0
|
|
20230915,161300,1204380463,757,757,757,757,0
|
|
20230915,161200,1204380463,757,757,757,757,0
|
|
20230915,161100,1204380463,757,757,757,757,0
|
|
20230915,161000,1204380463,757,757,757,757,0
|
|
20230915,160900,1204380463,757,757,757,757,0
|
|
20230915,160800,1204380463,757,757,757,757,133154
|
|
20230915,160700,1204380463,757,757,757,757,0
|
|
20230915,160600,1204380463,757,757,757,757,0
|
|
20230915,160500,1204380463,757,757,757,757,0
|
|
20230915,160400,1204380463,757,757,757,757,0
|
|
20230915,160300,1204380463,757,757,757,757,0
|
|
20230915,160200,1204380463,757,757,757,757,0
|
|
20230915,160100,1204380463,757,757,757,757,0
|
|
20230915,160000,1204380463,757,757,757,757,0
|
|
20230915,155900,1204380463,757,757,757,757,0
|
|
20230915,155800,1204380463,757,757,757,757,0
|
|
20230915,155700,1204380463,757,757,757,757,0
|
|
20230915,155600,1204380463,757,757,757,757,0
|
|
20230915,155500,1204380463,757,757,757,757,0
|
|
20230915,155400,1204380463,757,757,757,757,0
|
|
20230915,155300,1204380463,757,757,757,757,0
|
|
20230915,155200,1204380463,757,757,757,757,0
|
|
20230915,155100,1204380463,757,757,757,757,0
|
|
20230915,155000,1204380463,757,757,757,757,0
|
|
20230915,154900,1204380463,757,757,757,757,0
|
|
20230915,154800,1204380463,757,757,757,757,0
|
|
20230915,154700,1204380463,757,757,757,757,0
|
|
20230915,154600,1204380463,757,757,757,757,0
|
|
20230915,154500,1204380463,757,757,757,757,0
|
|
20230915,154400,1204380463,757,757,757,757,0
|
|
20230915,154300,1204380463,757,757,757,757,0
|
|
20230915,154200,1204380463,757,757,757,757,0
|
|
20230915,154100,1204380463,757,757,757,757,0
|
|
20230915,154000,1204380463,757,757,757,757,0
|
|
20230915,153900,1204380463,757,757,757,757,0
|
|
20230915,153800,1204380463,757,757,757,757,133154
|
|
20230915,153700,1204380463,757,757,757,757,0
|
|
20230915,153600,1204380463,757,757,757,757,0
|
|
20230915,153500,1204380463,757,757,757,757,0
|
|
20230915,153400,1204380463,757,757,757,757,0
|
|
20230915,153300,1204380463,757,757,757,757,0
|
|
20230915,153200,1204380463,757,757,757,757,0
|
|
20230915,153100,1204380463,757,757,757,757,0
|
|
20230915,153000,1204380463,757,757,757,757,133154
|
|
20230915,152900,1103582885,765,765,765,765,0
|
|
20230915,152800,1103582885,765,765,765,765,0
|
|
20230915,152700,1103582885,765,765,765,765,0
|
|
20230915,152600,1103582885,765,765,765,765,0
|
|
20230915,152500,1103582885,765,765,765,765,0
|
|
20230915,152400,1103582885,765,765,765,765,0
|
|
20230915,152300,1103582885,765,765,765,765,0
|
|
20230915,152200,1103582885,765,765,765,765,0
|
|
20230915,152100,1103582885,765,765,765,765,0
|
|
20230915,152000,1103582885,765,765,765,765,0
|
|
20230915,151900,1103582885,765,767,767,759,55677
|
|
20230915,151800,1061037739,767,773,775,759,74095
|
|
20230915,151700,1004361598,775,785,785,767,17902
|
|
20230915,151600,990508301,779,788,792,776,81829
|
|
20230915,151500,926579722,784,793,794,784,30456
|
|
20230915,151400,902597847,793,794,794,790,406
|
|
20230915,151300,902275541,790,798,801,784,17614
|
|
20230915,151200,888387019,797,794,797,784,27634
|
|
20230915,151100,866514355,797,804,804,793,47176
|
|
20230915,151000,828928164,801,799,805,799,13104
|
|
20230915,150900,818410439,800,804,805,800,35284
|
|
20230915,150800,790154927,804,803,804,800,22147
|
|
20230915,150700,772397019,803,803,803,800,19644
|
|
20230915,150600,756626108,803,800,803,800,1588
|
|
20230915,150500,755355558,800,805,805,800,55000
|
|
20230915,150400,711280612,804,805,809,804,18459
|
|
20230915,150300,696429669,805,805,810,805,27781
|
|
20230915,150200,674040474,805,810,810,805,46865
|
|
20230915,150100,636249658,810,809,810,806,16414
|
|
20230915,150000,622991005,809,813,813,809,30829
|
|
20230915,145900,598046999,815,815,815,815,0
|
|
20230915,145800,598046999,815,814,815,814,3564
|
|
20230915,145700,595142552,814,812,814,812,1632
|
|
20230915,145600,593815791,812,815,815,809,2002
|
|
20230915,145500,592196164,809,815,815,809,3621
|
|
20230915,145400,589262955,815,811,815,811,4915
|
|
20230915,145300,585260328,814,814,814,809,15500
|
|
20230915,145200,572712504,809,815,815,809,36009
|
|
20230915,145100,543528971,815,814,815,813,4428
|
|
20230915,145000,539924778,814,814,814,810,1031
|
|
20230915,144900,539089165,814,813,814,813,22
|
|
20230915,144800,539071258,814,814,814,813,211
|
|
20230915,144700,538899515,814,813,814,813,2553
|
|
20230915,144600,536823821,809,822,822,809,45089
|
|
20230915,144500,500271576,822,815,822,815,2872
|
|
20230915,144400,497926770,810,815,819,810,20859
|
|
20230915,144300,480982640,821,824,826,814,40040
|
|
20230915,144200,448141693,822,830,830,822,15000
|
|
20230915,144100,435754380,830,830,830,829,341
|
|
20230915,144000,435471371,830,831,831,830,35000
|
|
20230915,143900,406420558,830,834,834,830,10002
|
|
20230915,143800,398096335,836,836,836,836,4
|
|
20230915,143700,398092991,833,833,833,833,1190
|
|
20230915,143600,397101721,833,833,833,833,90
|
|
20230915,143500,397026751,834,836,836,834,1242
|
|
20230915,143400,395990913,835,836,836,835,560
|
|
20230915,143300,395523204,836,838,838,836,473
|
|
20230915,143200,395127332,838,839,839,838,4002
|
|
20230915,143100,391773655,840,840,840,840,20
|
|
20230915,143000,391756855,840,840,840,840,0
|
|
20230915,142900,391756855,840,839,840,839,239
|
|
20230915,142800,391556332,839,839,839,839,235
|
|
20230915,142700,391359167,839,839,839,839,0
|
|
20230915,142600,391359167,839,839,839,839,126
|
|
20230915,142500,391253453,839,839,839,839,1190
|
|
20230915,142400,390255043,839,839,839,839,20
|
|
20230915,142300,390238263,839,839,839,839,10
|
|
20230915,142200,390229873,839,839,839,839,1
|
|
20230915,142100,390229034,838,838,838,838,0
|
|
20230915,142000,390229034,838,838,838,838,0
|
|
20230915,141900,390229034,838,838,838,838,21
|
|
20230915,141800,390211436,838,838,838,838,0
|
|
20230915,141700,390211436,838,838,838,838,629
|
|
20230915,141600,389684334,837,837,837,837,0
|
|
20230915,141500,389684334,837,837,837,837,200
|
|
20230915,141400,389516934,837,837,837,837,100
|
|
20230915,141300,389433234,837,837,837,837,139
|
|
20230915,141200,389316891,834,834,834,834,0
|
|
20230915,141100,389316891,834,837,837,834,7215
|
|
20230915,141000,383277939,838,834,838,834,2933
|
|
20230915,140900,380828403,833,833,834,833,407
|
|
20230915,140800,380489366,834,833,834,831,1482
|
|
20230915,140700,379255196,832,832,832,832,1
|
|
20230915,140600,379254364,832,830,832,830,2359
|
|
20230915,140500,377293236,830,830,830,830,3055
|
|
20230915,140400,374757586,830,830,830,830,2527
|
|
20230915,140300,372660176,831,830,831,826,3284
|
|
20230915,140200,369935424,826,830,831,826,8820
|
|
20230915,140100,362621509,828,832,832,828,430
|
|
20230915,140000,362265409,832,832,832,832,0
|
|
20230915,135900,362265409,832,832,832,832,18
|
|
20230915,135800,362250433,833,833,833,833,0
|
|
20230915,135700,362250433,833,833,833,833,1
|
|
20230915,135600,362249600,826,833,834,826,635
|
|
20230915,135500,361720621,826,833,833,820,64902
|
|
20230915,135400,308333243,838,838,838,838,0
|
|
20230915,135300,308333243,838,838,838,838,1569
|
|
20230915,135200,307018421,838,838,838,838,0
|
|
20230915,135100,307018421,838,838,838,838,0
|
|
20230915,135000,307018421,838,838,838,838,0
|
|
20230915,134900,307018421,838,838,838,838,18
|
|
20230915,134800,307003337,838,838,838,838,0
|
|
20230915,134700,307003337,838,835,839,835,5404
|
|
20230915,134600,302479906,836,836,836,836,18
|
|
20230915,134500,302464858,834,834,834,834,40
|
|
20230915,134400,302431498,834,834,834,834,18
|
|
20230915,134300,302416486,834,834,834,834,77
|
|
20230915,134200,302352268,834,834,834,834,0
|
|
20230915,134100,302352268,834,834,834,834,0
|
|
20230915,134000,302352268,834,834,834,834,0
|
|
20230915,133900,302352268,834,834,834,834,0
|
|
20230915,133800,302352268,834,833,834,833,19
|
|
20230915,133700,302336423,834,834,834,834,0
|
|
20230915,133600,302336423,834,834,834,834,0
|
|
20230915,133500,302336423,834,834,834,834,0
|
|
20230915,133400,302336423,834,834,834,834,39
|
|
20230915,133300,302303897,834,834,834,834,1
|
|
20230915,133200,302303063,837,837,837,837,1
|
|
20230915,133100,302302226,835,835,835,835,1
|
|
20230915,133000,302301391,836,837,837,836,19
|
|
20230915,132900,302285489,837,837,837,837,18
|
|
20230915,132800,302270423,837,836,837,836,1021
|
|
20230915,132700,301415866,837,837,837,830,3021
|
|
20230915,132600,298908110,837,837,837,837,21
|
|
20230915,132500,298890533,837,838,838,830,1029
|
|
20230915,132400,298036242,838,838,838,838,0
|
|
20230915,132300,298036242,838,828,838,828,300
|
|
20230915,132200,297784862,828,840,840,828,1019
|
|
20230915,132100,296928921,836,836,836,836,100
|
|
20230915,132000,296845321,836,846,846,836,1001
|
|
20230915,131900,296008475,846,839,846,839,24
|
|
20230915,131800,295988311,820,839,839,820,139699
|
|
20230915,131700,180336460,846,846,846,846,0
|
|
20230915,131600,180336460,846,846,846,846,700
|
|
20230915,131500,179744260,846,846,846,846,0
|
|
20230915,131400,179744260,846,846,846,846,0
|
|
20230915,131300,179744260,846,846,846,846,0
|
|
20230915,131200,179744260,846,846,846,846,0
|
|
20230915,131100,179744260,846,846,846,846,0
|
|
20230915,131000,179744260,846,846,846,846,330
|
|
20230915,130900,179465080,846,846,846,846,140
|
|
20230915,130800,179346640,846,846,846,846,1019
|
|
20230915,130700,178484566,846,846,846,846,600
|
|
20230915,130600,177976966,846,846,846,846,0
|
|
20230915,130500,177976966,846,846,846,846,0
|
|
20230915,130400,177976966,846,846,846,846,500
|
|
20230915,130300,177553966,846,846,846,846,1
|
|
20230915,130200,177553120,846,846,846,846,800
|
|
20230915,130100,176876320,846,846,846,846,0
|
|
20230915,130000,176876320,846,846,846,846,0
|
|
20230915,125900,176876320,846,846,846,846,0
|
|
20230915,125800,176876320,846,846,846,846,0
|
|
20230915,125700,176876320,846,846,846,846,100
|
|
20230915,125600,176791720,846,846,846,846,208
|
|
20230915,125500,176615752,846,846,846,846,0
|
|
20230915,125400,176615752,846,845,846,845,205
|
|
20230915,125300,176442523,844,844,844,837,3384
|
|
20230915,125200,173599814,844,842,844,842,221
|
|
20230915,125100,173413724,842,842,842,842,50
|
|
20230915,125000,173371624,842,842,842,842,0
|
|
20230915,124900,173371624,842,842,842,842,0
|
|
20230915,124800,173371624,842,842,842,842,0
|
|
20230915,124700,173371624,842,842,842,842,0
|
|
20230915,124600,173371624,842,842,842,842,30
|
|
20230915,124500,173346364,842,842,842,842,0
|
|
20230915,124400,173346364,842,842,842,842,0
|
|
20230915,124300,173346364,842,842,842,842,3
|
|
20230915,124200,173343838,842,842,842,842,0
|
|
20230915,124100,173343838,842,842,842,842,0
|
|
20230915,124000,173343838,842,842,842,842,0
|
|
20230915,123900,173343838,842,842,842,842,0
|
|
20230915,123800,173343838,842,842,842,842,0
|
|
20230915,123700,173343838,842,842,842,842,0
|
|
20230915,123600,173343838,842,842,842,842,0
|
|
20230915,123500,173343838,842,842,842,842,15
|
|
20230915,123400,173331208,842,842,842,842,0
|
|
20230915,123300,173331208,842,842,842,842,1
|
|
20230915,123200,173330366,841,841,841,841,172
|
|
20230915,123100,173185714,840,840,840,840,0
|
|
20230915,123000,173185714,840,840,840,840,11898
|
|
20230915,122900,163191394,840,840,840,840,0
|
|
20230915,122800,163191394,840,840,840,840,0
|
|
20230915,122700,163191394,840,840,840,840,2
|
|
20230915,122600,163189714,836,837,837,836,138
|
|
20230915,122500,163074345,835,835,835,835,0
|
|
20230915,122400,163074345,835,835,835,835,0
|
|
20230915,122300,163074345,835,835,835,835,0
|
|
20230915,122200,163074345,835,835,835,835,0
|
|
20230915,122100,163074345,835,835,835,835,1
|
|
20230915,122000,163073510,835,835,835,835,0
|
|
20230915,121900,163073510,835,840,840,835,4908
|
|
20230915,121800,158969663,840,840,840,840,0
|
|
20230915,121700,158969663,840,840,840,840,2252
|
|
20230915,121600,157077983,839,840,840,839,101
|
|
20230915,121500,156993144,840,840,840,840,100
|
|
20230915,121400,156909144,840,840,840,840,400
|
|
20230915,121300,156573144,840,840,840,840,0
|
|
20230915,121200,156573144,840,840,840,840,57
|
|
20230915,121100,156525264,840,840,840,840,161
|
|
20230915,121000,156390024,840,840,840,840,100
|
|
20230915,120900,156306024,840,840,840,840,0
|
|
20230915,120800,156306024,840,840,840,840,186
|
|
20230915,120700,156149784,839,839,839,839,0
|
|
20230915,120600,156149784,839,839,839,839,124
|
|
20230915,120500,156045748,839,840,840,839,2
|
|
20230915,120400,156044069,840,840,840,840,0
|
|
20230915,120300,156044069,840,840,840,840,0
|
|
20230915,120200,156044069,840,840,840,840,101
|
|
20230915,120100,155959229,840,840,840,840,1
|
|
20230915,120000,155958389,838,838,838,838,1
|
|
20230915,115900,155957551,840,838,840,838,14000
|
|
20230915,115800,144197641,839,839,839,839,0
|
|
20230915,115700,144197641,839,839,839,839,0
|
|
20230915,115600,144197641,839,838,839,838,1136
|
|
20230915,115500,143245668,839,839,839,839,0
|
|
20230915,115400,143245668,839,839,839,839,0
|
|
20230915,115300,143245668,839,839,839,839,0
|
|
20230915,115200,143245668,839,838,839,838,15
|
|
20230915,115100,143233094,839,839,839,839,0
|
|
20230915,115000,143233094,839,839,839,839,8
|
|
20230915,114900,143226382,839,839,839,839,50
|
|
20230915,114800,143184432,839,839,839,839,0
|
|
20230915,114700,143184432,839,839,839,839,569
|
|
20230915,114600,142707041,840,840,840,840,0
|
|
20230915,114500,142707041,840,840,840,840,0
|
|
20230915,114400,142707041,840,840,840,840,0
|
|
20230915,114300,142707041,840,840,840,840,0
|
|
20230915,114200,142707041,840,840,840,840,0
|
|
20230915,114100,142707041,840,840,840,840,0
|
|
20230915,114000,142707041,840,840,840,840,0
|
|
20230915,113900,142707041,840,840,840,840,0
|
|
20230915,113800,142707041,840,840,840,840,0
|
|
20230915,113700,142707041,840,840,840,840,0
|
|
20230915,113600,142707041,840,840,840,840,0
|
|
20230915,113500,142707041,840,839,840,839,943
|
|
20230915,113400,141915075,840,840,840,840,0
|
|
20230915,113300,141915075,840,840,840,840,953
|
|
20230915,113200,141114555,840,840,840,840,0
|
|
20230915,113100,141114555,840,840,840,840,0
|
|
20230915,113000,141114555,840,840,840,840,0
|
|
20230915,112900,141114555,840,840,840,840,0
|
|
20230915,112800,141114555,840,840,840,840,4
|
|
20230915,112700,141111195,844,844,844,844,1
|
|
20230915,112600,141110351,840,840,840,840,100
|
|
20230915,112500,141026351,844,844,844,844,0
|
|
20230915,112400,141026351,844,844,844,844,0
|
|
20230915,112300,141026351,844,844,844,844,0
|
|
20230915,112200,141026351,844,844,844,844,0
|
|
20230915,112100,141026351,844,844,844,844,1
|
|
20230915,112000,141025507,840,840,840,840,0
|
|
20230915,111900,141025507,840,843,843,840,390
|
|
20230915,111800,140697904,844,844,844,844,0
|
|
20230915,111700,140697904,844,844,844,844,3
|
|
20230915,111600,140695372,844,844,844,844,0
|
|
20230915,111500,140695372,844,844,844,844,2
|
|
20230915,111400,140693684,840,840,840,840,0
|
|
20230915,111300,140693684,840,842,842,840,7
|
|
20230915,111200,140687801,844,844,844,844,0
|
|
20230915,111100,140687801,844,844,844,844,0
|
|
20230915,111000,140687801,844,844,844,844,5
|
|
20230915,110900,140683581,844,844,844,844,0
|
|
20230915,110800,140683581,844,844,844,844,20
|
|
20230915,110700,140666701,844,844,844,844,3
|
|
20230915,110600,140664169,844,844,844,844,0
|
|
20230915,110500,140664169,844,844,844,844,28
|
|
20230915,110400,140640537,845,846,846,845,2410
|
|
20230915,110300,138603087,846,846,846,846,17
|
|
20230915,110200,138588705,846,846,846,846,0
|
|
20230915,110100,138588705,846,846,846,846,52
|
|
20230915,110000,138544713,846,846,846,846,1
|
|
20230915,105900,138543867,846,846,846,846,0
|
|
20230915,105800,138543867,846,846,846,846,0
|
|
20230915,105700,138543867,846,846,846,846,0
|
|
20230915,105600,138543867,846,846,846,846,30
|
|
20230915,105500,138518487,845,845,845,845,0
|
|
20230915,105400,138518487,845,845,845,845,2881
|
|
20230915,105300,136084042,845,845,845,845,328
|
|
20230915,105200,135806882,845,845,845,845,100
|
|
20230915,105100,135722382,845,845,845,845,0
|
|
20230915,105000,135722382,845,845,845,845,0
|
|
20230915,104900,135722382,845,845,845,845,5226
|
|
20230915,104800,131306412,845,845,845,845,1500
|
|
20230915,104700,130038912,845,845,845,845,0
|
|
20230915,104600,130038912,845,845,845,845,0
|
|
20230915,104500,130038912,845,845,845,845,0
|
|
20230915,104400,130038912,845,844,845,844,2
|
|
20230915,104300,130037223,842,842,842,842,200
|
|
20230915,104200,129868823,843,843,843,843,1
|
|
20230915,104100,129867980,846,846,846,846,68
|
|
20230915,104000,129810452,847,847,847,847,0
|
|
20230915,103900,129810452,847,847,847,847,0
|
|
20230915,103800,129810452,847,847,847,847,0
|
|
20230915,103700,129810452,847,847,847,847,0
|
|
20230915,103600,129810452,847,847,847,847,9
|
|
20230915,103500,129802829,847,847,847,847,0
|
|
20230915,103400,129802829,847,847,847,847,0
|
|
20230915,103300,129802829,847,847,847,847,0
|
|
20230915,103200,129802829,847,847,847,847,0
|
|
20230915,103100,129802829,847,847,847,847,0
|
|
20230915,103000,129802829,847,846,847,846,89
|
|
20230915,102900,129727534,846,846,846,846,1000
|
|
20230915,102800,128881534,846,845,846,845,2002
|
|
20230915,102700,127189842,845,845,845,845,0
|
|
20230915,102600,127189842,845,845,845,845,1301
|
|
20230915,102500,126090497,845,845,845,845,0
|
|
20230915,102400,126090497,845,845,845,845,0
|
|
20230915,102300,126090497,845,844,845,844,1102
|
|
20230915,102200,125160408,840,840,840,840,0
|
|
20230915,102100,125160408,840,840,840,840,0
|
|
20230915,102000,125160408,840,840,840,840,10043
|
|
20230915,101900,116724288,840,840,840,840,0
|
|
20230915,101800,116724288,840,839,840,839,1239
|
|
20230915,101700,115684762,839,839,839,839,0
|
|
20230915,101600,115684762,839,839,839,839,0
|
|
20230915,101500,115684762,839,839,839,839,1000
|
|
20230915,101400,114845762,840,840,840,840,0
|
|
20230915,101300,114845762,840,840,840,840,0
|
|
20230915,101200,114845762,840,840,840,840,1
|
|
20230915,101100,114844922,835,835,835,835,1
|
|
20230915,101000,114844087,840,837,840,837,17
|
|
20230915,100900,114829855,840,836,840,834,11189
|
|
20230915,100800,105487875,836,836,836,836,0
|
|
20230915,100700,105487875,836,836,836,836,0
|
|
20230915,100600,105487875,836,837,837,836,4051
|
|
20230915,100500,102097288,837,837,837,837,284
|
|
20230915,100400,101859580,837,837,837,837,88
|
|
20230915,100300,101785924,838,838,838,838,240
|
|
20230915,100200,101584804,838,838,838,838,8
|
|
20230915,100100,101578100,839,839,839,839,20
|
|
20230915,100000,101561320,840,840,840,840,0
|
|
20230915,095900,101561320,840,840,840,840,0
|
|
20230915,095800,101561320,840,840,840,840,1
|
|
20230915,095700,101560480,840,840,840,840,1
|
|
20230915,095600,101559640,840,841,841,840,2639
|
|
20230915,095500,99341560,844,844,844,844,11
|
|
20230915,095400,99332276,844,844,844,844,0
|
|
20230915,095300,99332276,844,844,844,844,0
|
|
20230915,095200,99332276,844,844,844,844,0
|
|
20230915,095100,99332276,844,841,844,840,6333
|
|
20230915,095000,94009834,841,840,841,840,257
|
|
20230915,094900,93793944,840,840,840,840,0
|
|
20230915,094800,93793944,840,840,840,840,0
|
|
20230915,094700,93793944,840,841,841,840,135
|
|
20230915,094600,93680453,841,841,841,841,68
|
|
20230915,094500,93623265,840,840,841,840,70
|
|
20230915,094400,93564463,841,840,841,835,3062
|
|
20230915,094300,91006029,841,841,841,841,1
|
|
20230915,094200,91005188,840,841,841,836,1004
|
|
20230915,094100,90164970,840,837,841,837,36
|
|
20230915,094000,90134732,837,840,840,837,1038
|
|
20230915,093900,89265549,841,841,841,841,139
|
|
20230915,093800,89148650,841,841,841,841,43
|
|
20230915,093700,89112487,841,841,841,841,0
|
|
20230915,093600,89112487,841,841,841,841,55
|
|
20230915,093500,89066232,837,841,841,837,325
|
|
20230915,093400,88793580,840,840,840,840,359
|
|
20230915,093300,88492020,841,841,841,841,5
|
|
20230915,093200,88487815,837,837,837,837,0
|
|
20230915,093100,88487815,837,839,840,837,1602
|
|
20230915,093000,87144817,840,840,840,840,0
|
|
20230915,092900,87144817,840,843,843,840,3
|
|
20230915,092800,87142294,842,842,842,842,60
|
|
20230915,092700,87091774,843,838,844,836,2510
|
|
20230915,092600,84991936,846,839,846,838,3373
|
|
20230915,092500,82164975,846,842,846,839,6001
|
|
20230915,092400,77121019,847,847,847,847,0
|
|
20230915,092300,77121019,847,845,847,845,654
|
|
20230915,092200,76568387,847,847,847,847,171
|
|
20230915,092100,76423550,848,845,848,845,1068
|
|
20230915,092000,75518273,849,845,849,845,1017
|
|
20230915,091900,74655318,849,846,849,845,1722
|
|
20230915,091800,73194587,846,842,846,842,11847
|
|
20230915,091700,63204575,841,840,841,840,2200
|
|
20230915,091600,61355135,841,839,841,839,2067
|
|
20230915,091500,59619120,838,838,838,837,1239
|
|
20230915,091400,58581776,832,835,837,832,1274
|
|
20230915,091300,57518149,835,835,835,835,30
|
|
20230915,091200,57493099,836,835,836,835,633
|
|
20230915,091100,56964543,835,835,835,835,588
|
|
20230915,091000,56473563,836,836,836,834,1441
|
|
20230915,090900,55271567,836,832,836,832,1784
|
|
20230915,090800,53784958,832,824,832,824,6123
|
|
20230915,090700,48720857,825,823,825,823,757
|
|
20230915,090600,48096557,824,830,830,821,25636
|
|
20230915,090500,27009087,830,826,830,826,4050
|
|
20230915,090400,23651537,826,826,826,826,0
|
|
20230915,090300,23651537,826,832,832,826,12735
|
|
20230915,090200,13089907,841,833,841,831,7727
|
|
20230915,090100,6646061,841,834,841,833,6705
|
|
20230915,090000,1058139,845,834,845,833,1265
|