623 lines
28 KiB
CSV
623 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,192000,366527500,476,476,476,476,6937
|
|
20230922,191900,366527500,476,476,476,476,0
|
|
20230922,191800,366527500,476,476,476,476,0
|
|
20230922,191700,366527500,476,476,476,476,0
|
|
20230922,191600,366527500,476,476,476,476,0
|
|
20230922,191500,366527500,476,476,476,476,0
|
|
20230922,191400,366527500,476,476,476,476,0
|
|
20230922,191300,366527500,476,476,476,476,0
|
|
20230922,191200,366527500,476,476,476,476,0
|
|
20230922,191100,366527500,476,476,476,476,0
|
|
20230922,191000,366527500,476,476,476,476,0
|
|
20230922,190900,366527500,476,476,476,476,0
|
|
20230922,190800,366527500,476,476,476,476,0
|
|
20230922,190700,366527500,476,476,476,476,0
|
|
20230922,190600,366527500,476,476,476,476,0
|
|
20230922,190500,366527500,476,476,476,476,0
|
|
20230922,190400,366527500,476,476,476,476,0
|
|
20230922,190300,366527500,476,476,476,476,0
|
|
20230922,190200,366527500,476,476,476,476,0
|
|
20230922,190100,366527500,476,476,476,476,0
|
|
20230922,190000,366527500,476,476,476,476,0
|
|
20230922,185900,366527500,476,476,476,476,0
|
|
20230922,185800,366527500,476,476,476,476,0
|
|
20230922,185700,366527500,476,476,476,476,0
|
|
20230922,185600,366527500,476,476,476,476,0
|
|
20230922,185500,366527500,476,476,476,476,0
|
|
20230922,185400,366527500,476,476,476,476,0
|
|
20230922,185300,366527500,476,476,476,476,0
|
|
20230922,185200,366527500,476,476,476,476,0
|
|
20230922,185100,366527500,476,476,476,476,0
|
|
20230922,185000,366527500,476,476,476,476,6937
|
|
20230922,184900,366527500,476,476,476,476,0
|
|
20230922,184800,366527500,476,476,476,476,0
|
|
20230922,184700,366527500,476,476,476,476,0
|
|
20230922,184600,366527500,476,476,476,476,0
|
|
20230922,184500,366527500,476,476,476,476,0
|
|
20230922,184400,366527500,476,476,476,476,0
|
|
20230922,184300,366527500,476,476,476,476,0
|
|
20230922,184200,366527500,476,476,476,476,0
|
|
20230922,184100,366527500,476,476,476,476,0
|
|
20230922,184000,366527500,476,476,476,476,0
|
|
20230922,183900,366527500,476,476,476,476,0
|
|
20230922,183800,366527500,476,476,476,476,0
|
|
20230922,183700,366527500,476,476,476,476,0
|
|
20230922,183600,366527500,476,476,476,476,0
|
|
20230922,183500,366527500,476,476,476,476,0
|
|
20230922,183400,366527500,476,476,476,476,0
|
|
20230922,183300,366527500,476,476,476,476,0
|
|
20230922,183200,366527500,476,476,476,476,0
|
|
20230922,183100,366527500,476,476,476,476,0
|
|
20230922,183000,366527500,476,476,476,476,0
|
|
20230922,182900,366527500,476,476,476,476,0
|
|
20230922,182800,366527500,476,476,476,476,0
|
|
20230922,182700,366527500,476,476,476,476,0
|
|
20230922,182600,366527500,476,476,476,476,0
|
|
20230922,182500,366527500,476,476,476,476,0
|
|
20230922,182400,366527500,476,476,476,476,0
|
|
20230922,182300,366527500,476,476,476,476,0
|
|
20230922,182200,366527500,476,476,476,476,0
|
|
20230922,182100,366527500,476,476,476,476,0
|
|
20230922,182000,366527500,476,476,476,476,6937
|
|
20230922,181900,366527500,476,476,476,476,0
|
|
20230922,181800,366527500,476,476,476,476,0
|
|
20230922,181700,366527500,476,476,476,476,0
|
|
20230922,181600,366527500,476,476,476,476,0
|
|
20230922,181500,366527500,476,476,476,476,0
|
|
20230922,181400,366527500,476,476,476,476,0
|
|
20230922,181300,366527500,476,476,476,476,0
|
|
20230922,181200,366527500,476,476,476,476,0
|
|
20230922,181100,366527500,476,476,476,476,0
|
|
20230922,181000,366527500,476,476,476,476,0
|
|
20230922,180900,366527500,476,476,476,476,0
|
|
20230922,180800,366527500,476,476,476,476,0
|
|
20230922,180700,366527500,476,476,476,476,0
|
|
20230922,180600,366527500,476,476,476,476,0
|
|
20230922,180500,366527500,476,476,476,476,0
|
|
20230922,180400,366527500,476,476,476,476,0
|
|
20230922,180300,366527500,476,476,476,476,0
|
|
20230922,180200,366527500,476,476,476,476,0
|
|
20230922,180100,366527500,476,476,476,476,0
|
|
20230922,180000,366527500,476,476,476,476,0
|
|
20230922,175900,366527500,476,476,476,476,0
|
|
20230922,175800,366527500,476,476,476,476,0
|
|
20230922,175700,366527500,476,476,476,476,0
|
|
20230922,175600,366527500,476,476,476,476,0
|
|
20230922,175500,366527500,476,476,476,476,0
|
|
20230922,175400,366527500,476,476,476,476,0
|
|
20230922,175300,366527500,476,476,476,476,0
|
|
20230922,175200,366527500,476,476,476,476,0
|
|
20230922,175100,366527500,476,476,476,476,0
|
|
20230922,175000,366527500,476,476,476,476,6937
|
|
20230922,174900,366527500,476,476,476,476,0
|
|
20230922,174800,366527500,476,476,476,476,0
|
|
20230922,174700,366527500,476,476,476,476,0
|
|
20230922,174600,366527500,476,476,476,476,0
|
|
20230922,174500,366527500,476,476,476,476,0
|
|
20230922,174400,366527500,476,476,476,476,0
|
|
20230922,174300,366527500,476,476,476,476,0
|
|
20230922,174200,366527500,476,476,476,476,0
|
|
20230922,174100,366527500,476,476,476,476,0
|
|
20230922,174000,366527500,476,476,476,476,0
|
|
20230922,173900,366527500,476,476,476,476,0
|
|
20230922,173800,366527500,476,476,476,476,0
|
|
20230922,173700,366527500,476,476,476,476,0
|
|
20230922,173600,366527500,476,476,476,476,0
|
|
20230922,173500,366527500,476,476,476,476,0
|
|
20230922,173400,366527500,476,476,476,476,0
|
|
20230922,173300,366527500,476,476,476,476,0
|
|
20230922,173200,366527500,476,476,476,476,0
|
|
20230922,173100,366527500,476,476,476,476,0
|
|
20230922,173000,366527500,476,476,476,476,0
|
|
20230922,172900,366527500,476,476,476,476,0
|
|
20230922,172800,366527500,476,476,476,476,0
|
|
20230922,172700,366527500,476,476,476,476,0
|
|
20230922,172600,366527500,476,476,476,476,0
|
|
20230922,172500,366527500,476,476,476,476,0
|
|
20230922,172400,366527500,476,476,476,476,0
|
|
20230922,172300,366527500,476,476,476,476,0
|
|
20230922,172200,366527500,476,476,476,476,0
|
|
20230922,172100,366527500,476,476,476,476,0
|
|
20230922,172000,366527500,476,476,476,476,6937
|
|
20230922,171900,366527500,476,476,476,476,0
|
|
20230922,171800,366527500,476,476,476,476,0
|
|
20230922,171700,366527500,476,476,476,476,0
|
|
20230922,171600,366527500,476,476,476,476,0
|
|
20230922,171500,366527500,476,476,476,476,0
|
|
20230922,171400,366527500,476,476,476,476,0
|
|
20230922,171300,366527500,476,476,476,476,0
|
|
20230922,171200,366527500,476,476,476,476,0
|
|
20230922,171100,366527500,476,476,476,476,0
|
|
20230922,171000,366527500,476,476,476,476,0
|
|
20230922,170900,366527500,476,476,476,476,0
|
|
20230922,170800,366527500,476,476,476,476,0
|
|
20230922,170700,366527500,476,476,476,476,0
|
|
20230922,170600,366527500,476,476,476,476,0
|
|
20230922,170500,366527500,476,476,476,476,0
|
|
20230922,170400,366527500,476,476,476,476,0
|
|
20230922,170300,366527500,476,476,476,476,0
|
|
20230922,170200,366527500,476,476,476,476,0
|
|
20230922,170100,366527500,476,476,476,476,0
|
|
20230922,170000,366527500,476,476,476,476,0
|
|
20230922,165900,366527500,476,476,476,476,0
|
|
20230922,165800,366527500,476,476,476,476,0
|
|
20230922,165700,366527500,476,476,476,476,0
|
|
20230922,165600,366527500,476,476,476,476,0
|
|
20230922,165500,366527500,476,476,476,476,0
|
|
20230922,165400,366527500,476,476,476,476,0
|
|
20230922,165300,366527500,476,476,476,476,0
|
|
20230922,165200,366527500,476,476,476,476,0
|
|
20230922,165100,366527500,476,476,476,476,0
|
|
20230922,165000,366527500,476,476,476,476,6937
|
|
20230922,164900,366527500,476,476,476,476,0
|
|
20230922,164800,366527500,476,476,476,476,0
|
|
20230922,164700,366527500,476,476,476,476,0
|
|
20230922,164600,366527500,476,476,476,476,0
|
|
20230922,164500,366527500,476,476,476,476,0
|
|
20230922,164400,366527500,476,476,476,476,0
|
|
20230922,164300,366527500,476,476,476,476,0
|
|
20230922,164200,366527500,476,476,476,476,0
|
|
20230922,164100,366527500,476,476,476,476,0
|
|
20230922,164000,366527500,476,476,476,476,0
|
|
20230922,163900,366527500,476,476,476,476,0
|
|
20230922,163800,366527500,476,476,476,476,0
|
|
20230922,163700,366527500,476,476,476,476,0
|
|
20230922,163600,366527500,476,476,476,476,0
|
|
20230922,163500,366527500,476,476,476,476,0
|
|
20230922,163400,366527500,476,476,476,476,0
|
|
20230922,163300,366527500,476,476,476,476,0
|
|
20230922,163200,366527500,476,476,476,476,0
|
|
20230922,163100,366527500,476,476,476,476,0
|
|
20230922,163000,366527500,476,476,476,476,0
|
|
20230922,162900,366527500,476,476,476,476,0
|
|
20230922,162800,366527500,476,476,476,476,0
|
|
20230922,162700,366527500,476,476,476,476,0
|
|
20230922,162600,366527500,476,476,476,476,0
|
|
20230922,162500,366527500,476,476,476,476,0
|
|
20230922,162400,366527500,476,476,476,476,0
|
|
20230922,162300,366527500,476,476,476,476,0
|
|
20230922,162200,366527500,476,476,476,476,0
|
|
20230922,162100,366527500,476,476,476,476,0
|
|
20230922,162000,366527500,476,476,476,476,6937
|
|
20230922,161900,366527500,476,476,476,476,0
|
|
20230922,161800,366527500,476,476,476,476,0
|
|
20230922,161700,366527500,476,476,476,476,0
|
|
20230922,161600,366527500,476,476,476,476,0
|
|
20230922,161500,366527500,476,476,476,476,0
|
|
20230922,161400,366527500,476,476,476,476,0
|
|
20230922,161300,366527500,476,476,476,476,0
|
|
20230922,161200,366527500,476,476,476,476,0
|
|
20230922,161100,366527500,476,476,476,476,0
|
|
20230922,161000,366527500,476,476,476,476,0
|
|
20230922,160900,366527500,476,476,476,476,0
|
|
20230922,160800,366527500,476,476,476,476,0
|
|
20230922,160700,366527500,476,476,476,476,0
|
|
20230922,160600,366527500,476,476,476,476,0
|
|
20230922,160500,366527500,476,476,476,476,0
|
|
20230922,160400,366527500,476,476,476,476,0
|
|
20230922,160300,366527500,476,476,476,476,0
|
|
20230922,160200,366527500,476,476,476,476,0
|
|
20230922,160100,366527500,476,476,476,476,0
|
|
20230922,160000,366527500,476,476,476,476,0
|
|
20230922,155900,366527500,476,476,476,476,0
|
|
20230922,155800,366527500,476,476,476,476,0
|
|
20230922,155700,366527500,476,476,476,476,0
|
|
20230922,155600,366527500,476,476,476,476,0
|
|
20230922,155500,366527500,476,476,476,476,0
|
|
20230922,155400,366527500,476,476,476,476,0
|
|
20230922,155300,366527500,476,476,476,476,0
|
|
20230922,155200,366527500,476,476,476,476,0
|
|
20230922,155100,366527500,476,476,476,476,0
|
|
20230922,155000,366527500,476,476,476,476,6937
|
|
20230922,154900,366527500,476,476,476,476,0
|
|
20230922,154800,366527500,476,476,476,476,0
|
|
20230922,154700,366527500,476,476,476,476,0
|
|
20230922,154600,366527500,476,476,476,476,0
|
|
20230922,154500,366527500,476,476,476,476,0
|
|
20230922,154400,366527500,476,476,476,476,0
|
|
20230922,154300,366527500,476,476,476,476,0
|
|
20230922,154200,366527500,476,476,476,476,0
|
|
20230922,154100,366527500,476,476,476,476,0
|
|
20230922,154000,366527500,476,476,476,476,0
|
|
20230922,153900,366527500,476,476,476,476,0
|
|
20230922,153800,366527500,476,476,476,476,0
|
|
20230922,153700,366527500,476,476,476,476,0
|
|
20230922,153600,366527500,476,476,476,476,0
|
|
20230922,153500,366527500,476,476,476,476,0
|
|
20230922,153400,366527500,476,476,476,476,0
|
|
20230922,153300,366527500,476,476,476,476,0
|
|
20230922,153200,366527500,476,476,476,476,0
|
|
20230922,153100,366527500,476,476,476,476,0
|
|
20230922,153000,366527500,476,476,476,476,6937
|
|
20230922,152900,363225488,478,478,478,478,0
|
|
20230922,152800,363225488,478,478,478,478,0
|
|
20230922,152700,363225488,478,478,478,478,0
|
|
20230922,152600,363225488,478,478,478,478,0
|
|
20230922,152500,363225488,478,478,478,478,0
|
|
20230922,152400,363225488,478,478,478,478,0
|
|
20230922,152300,363225488,478,478,478,478,0
|
|
20230922,152200,363225488,478,478,478,478,0
|
|
20230922,152100,363225488,478,478,478,478,0
|
|
20230922,152000,363225488,478,478,478,478,0
|
|
20230922,151900,363225488,478,477,478,477,2428
|
|
20230922,151800,362067331,477,477,477,477,11
|
|
20230922,151700,362062084,477,477,477,477,5562
|
|
20230922,151600,359409010,477,477,477,477,1452
|
|
20230922,151500,358716406,477,475,477,475,7010
|
|
20230922,151400,355384636,476,476,476,476,2250
|
|
20230922,151300,354313636,476,476,476,476,555
|
|
20230922,151200,354049456,476,475,476,475,2112
|
|
20230922,151100,353045144,476,477,477,476,3967
|
|
20230922,151000,351156748,477,477,477,477,2025
|
|
20230922,150900,350190823,477,477,477,477,1000
|
|
20230922,150800,349713823,477,477,477,477,2000
|
|
20230922,150700,348759823,477,477,477,477,1007
|
|
20230922,150600,348279484,477,477,477,477,0
|
|
20230922,150500,348279484,477,477,477,477,1
|
|
20230922,150400,348279007,476,476,476,476,1000
|
|
20230922,150300,347803007,476,476,476,476,12
|
|
20230922,150200,347797295,476,476,476,476,321
|
|
20230922,150100,347644499,477,477,477,477,223
|
|
20230922,150000,347538128,477,477,477,476,953
|
|
20230922,145900,347084497,477,477,477,476,1117
|
|
20230922,145800,346552704,476,477,477,476,2253
|
|
20230922,145700,345480171,477,477,477,476,3265
|
|
20230922,145600,343925766,477,477,477,477,241
|
|
20230922,145500,343810809,477,477,477,476,161
|
|
20230922,145400,343734015,477,477,477,477,107
|
|
20230922,145300,343682976,477,476,477,475,10400
|
|
20230922,145200,338732576,476,476,476,476,403
|
|
20230922,145100,338540748,476,476,476,475,713
|
|
20230922,145000,338201364,476,476,476,476,45
|
|
20230922,144900,338179944,476,476,476,476,225
|
|
20230922,144800,338072844,476,476,476,476,0
|
|
20230922,144700,338072844,476,476,476,476,2501
|
|
20230922,144600,336882368,476,476,476,476,1535
|
|
20230922,144500,336151708,476,476,476,476,4990
|
|
20230922,144400,333776468,476,476,476,476,2
|
|
20230922,144300,333775516,476,476,476,476,12781
|
|
20230922,144200,327691760,476,476,476,476,0
|
|
20230922,144100,327691760,476,476,476,476,502
|
|
20230922,144000,327452808,476,476,476,476,0
|
|
20230922,143900,327452808,476,476,476,476,310
|
|
20230922,143800,327305248,476,476,476,476,0
|
|
20230922,143700,327305248,476,476,476,476,1231
|
|
20230922,143600,326719292,476,476,476,476,0
|
|
20230922,143500,326719292,476,476,476,476,1007
|
|
20230922,143400,326239960,477,477,477,477,1
|
|
20230922,143300,326239483,477,477,477,477,53
|
|
20230922,143200,326214202,477,476,477,476,5
|
|
20230922,143100,326211821,477,477,477,477,2
|
|
20230922,143000,326210867,476,475,476,475,1160
|
|
20230922,142900,325658708,476,475,476,475,10
|
|
20230922,142800,325653953,476,476,476,476,213
|
|
20230922,142700,325552565,476,476,476,476,1
|
|
20230922,142600,325552089,476,476,476,476,210
|
|
20230922,142500,325452129,476,476,476,476,0
|
|
20230922,142400,325452129,476,477,477,476,1405
|
|
20230922,142300,324783247,476,476,476,476,46
|
|
20230922,142200,324761351,476,477,477,476,220
|
|
20230922,142100,324656511,477,476,477,476,3
|
|
20230922,142000,324655081,476,476,476,476,0
|
|
20230922,141900,324655081,476,476,476,476,534
|
|
20230922,141800,324400897,476,476,476,476,4000
|
|
20230922,141700,322496897,476,476,476,476,212
|
|
20230922,141600,322395985,475,475,475,475,4000
|
|
20230922,141500,320495985,476,476,476,476,6114
|
|
20230922,141400,317585721,476,476,476,476,0
|
|
20230922,141300,317585721,476,476,476,476,0
|
|
20230922,141200,317585721,476,476,476,476,0
|
|
20230922,141100,317585721,476,476,476,476,2100
|
|
20230922,141000,316586121,476,476,476,476,17095
|
|
20230922,140900,308448901,476,476,476,476,0
|
|
20230922,140800,308448901,476,476,476,476,0
|
|
20230922,140700,308448901,476,476,476,476,242
|
|
20230922,140600,308333709,476,476,476,476,758
|
|
20230922,140500,307972901,476,476,476,476,1000
|
|
20230922,140400,307496901,476,476,476,476,400
|
|
20230922,140300,307306501,477,477,477,477,210
|
|
20230922,140200,307206331,477,477,477,477,1
|
|
20230922,140100,307205854,476,476,476,476,1000
|
|
20230922,140000,306729854,476,476,476,476,0
|
|
20230922,135900,306729854,476,476,476,476,0
|
|
20230922,135800,306729854,476,476,476,476,36
|
|
20230922,135700,306712718,476,476,476,476,12628
|
|
20230922,135600,300701790,477,477,477,477,2
|
|
20230922,135500,300700836,477,477,477,477,0
|
|
20230922,135400,300700836,477,477,477,477,0
|
|
20230922,135300,300700836,477,477,477,477,5498
|
|
20230922,135200,298078290,478,478,478,478,600
|
|
20230922,135100,297791490,478,478,478,478,985
|
|
20230922,135000,297320660,478,478,478,478,242
|
|
20230922,134900,297204984,478,478,478,477,2439
|
|
20230922,134800,296039416,478,478,478,478,1096
|
|
20230922,134700,295515528,478,478,478,478,801
|
|
20230922,134600,295132650,478,478,478,478,1001
|
|
20230922,134500,294654172,478,478,478,478,1040
|
|
20230922,134400,294157052,478,477,478,477,9
|
|
20230922,134300,294152753,478,478,478,478,0
|
|
20230922,134200,294152753,478,478,478,478,2
|
|
20230922,134100,294151797,478,478,478,478,1
|
|
20230922,134000,294151319,477,477,477,477,0
|
|
20230922,133900,294151319,477,477,477,477,5000
|
|
20230922,133800,291766319,477,477,477,477,1478
|
|
20230922,133700,291061313,476,476,476,476,3000
|
|
20230922,133600,289633313,476,477,477,476,225
|
|
20230922,133500,289525991,478,477,478,477,3
|
|
20230922,133400,289524559,478,478,478,478,209
|
|
20230922,133300,289424657,478,477,478,477,1668
|
|
20230922,133200,288629020,478,478,478,477,150
|
|
20230922,133100,288557327,478,478,478,478,0
|
|
20230922,133000,288557327,478,478,478,478,49
|
|
20230922,132900,288533905,478,478,478,478,18
|
|
20230922,132800,288525301,477,477,477,477,2101
|
|
20230922,132700,287523124,478,477,478,477,11
|
|
20230922,132600,287517867,478,478,478,478,1000
|
|
20230922,132500,287039867,478,477,478,477,16
|
|
20230922,132400,287032220,477,477,477,477,0
|
|
20230922,132300,287032220,477,477,477,477,1
|
|
20230922,132200,287031743,478,478,478,478,0
|
|
20230922,132100,287031743,478,478,478,478,23
|
|
20230922,132000,287020749,478,478,478,477,6900
|
|
20230922,131900,283728561,478,478,478,478,10
|
|
20230922,131800,283723781,479,478,479,478,1001
|
|
20230922,131700,283245302,479,479,479,479,15
|
|
20230922,131600,283238117,479,479,479,479,28
|
|
20230922,131500,283224705,479,479,479,479,30
|
|
20230922,131400,283210335,478,478,478,478,0
|
|
20230922,131300,283210335,478,478,478,478,0
|
|
20230922,131200,283210335,478,478,478,478,1500
|
|
20230922,131100,282493335,478,478,478,478,1000
|
|
20230922,131000,282015335,478,478,478,478,154
|
|
20230922,130900,281941723,478,478,478,478,0
|
|
20230922,130800,281941723,478,478,478,478,0
|
|
20230922,130700,281941723,478,478,478,478,296
|
|
20230922,130600,281800235,478,478,478,478,0
|
|
20230922,130500,281800235,478,478,478,478,1
|
|
20230922,130400,281799757,478,478,478,478,5
|
|
20230922,130300,281797367,479,479,479,479,1
|
|
20230922,130200,281796888,479,479,479,479,57
|
|
20230922,130100,281769585,477,478,478,477,4606
|
|
20230922,130000,279568816,478,478,478,478,1
|
|
20230922,125900,279568338,478,478,478,478,1
|
|
20230922,125800,279567860,477,478,478,477,542
|
|
20230922,125700,279308813,478,478,478,478,0
|
|
20230922,125600,279308813,478,478,478,478,0
|
|
20230922,125500,279308813,478,478,478,478,100
|
|
20230922,125400,279261013,478,478,478,478,100
|
|
20230922,125300,279213213,478,478,478,478,1000
|
|
20230922,125200,278735213,478,478,478,478,73
|
|
20230922,125100,278700319,478,479,479,478,2670
|
|
20230922,125000,277424058,478,478,478,478,391
|
|
20230922,124900,277237160,479,479,479,479,0
|
|
20230922,124800,277237160,479,479,479,479,4
|
|
20230922,124700,277235244,479,478,479,478,3050
|
|
20230922,124600,275777294,478,478,478,478,0
|
|
20230922,124500,275777294,478,478,478,478,0
|
|
20230922,124400,275777294,478,478,478,478,0
|
|
20230922,124300,275777294,478,478,478,478,0
|
|
20230922,124200,275777294,478,478,478,478,0
|
|
20230922,124100,275777294,478,479,479,477,6501
|
|
20230922,124000,272668608,479,479,479,479,450
|
|
20230922,123900,272453058,479,479,479,479,0
|
|
20230922,123800,272453058,479,479,479,479,0
|
|
20230922,123700,272453058,479,480,480,479,443
|
|
20230922,123600,272240461,480,480,480,480,57
|
|
20230922,123500,272213101,479,480,480,479,1702
|
|
20230922,123400,271397841,480,480,480,480,5
|
|
20230922,123300,271395441,480,480,480,480,3316
|
|
20230922,123200,269803761,480,479,480,479,13
|
|
20230922,123100,269797523,480,480,480,480,3
|
|
20230922,123000,269796083,479,479,479,479,1
|
|
20230922,122900,269795604,479,479,479,479,2
|
|
20230922,122800,269794646,480,480,480,479,102
|
|
20230922,122700,269745786,480,480,480,480,817
|
|
20230922,122600,269353626,480,480,480,480,0
|
|
20230922,122500,269353626,480,480,480,479,2002
|
|
20230922,122400,268392667,479,479,479,479,0
|
|
20230922,122300,268392667,479,479,479,479,613
|
|
20230922,122200,268099040,479,479,479,479,100
|
|
20230922,122100,268051140,479,478,479,478,23
|
|
20230922,122000,268040145,478,479,479,478,416
|
|
20230922,121900,267841295,479,479,479,479,1
|
|
20230922,121800,267840816,478,479,479,478,1946
|
|
20230922,121700,266910624,479,479,479,479,183
|
|
20230922,121600,266822967,480,479,480,479,2
|
|
20230922,121500,266822008,479,480,480,479,4
|
|
20230922,121400,266820091,480,480,480,480,2000
|
|
20230922,121300,265860091,480,480,480,480,102
|
|
20230922,121200,265811131,479,479,479,479,0
|
|
20230922,121100,265811131,479,479,480,479,3677
|
|
20230922,121000,264046549,479,479,479,479,25
|
|
20230922,120900,264034574,479,479,480,479,2654
|
|
20230922,120800,262762773,479,479,479,479,0
|
|
20230922,120700,262762773,479,479,479,479,0
|
|
20230922,120600,262762773,479,479,479,478,6897
|
|
20230922,120500,259459610,480,480,480,480,32
|
|
20230922,120400,259444250,480,480,480,480,44
|
|
20230922,120300,259423130,480,480,480,480,0
|
|
20230922,120200,259423130,480,480,480,480,0
|
|
20230922,120100,259423130,480,480,480,480,883
|
|
20230922,120000,258999290,480,480,480,480,100
|
|
20230922,115900,258951290,480,480,480,480,208
|
|
20230922,115800,258851450,480,480,480,480,100
|
|
20230922,115700,258803450,480,480,480,480,277
|
|
20230922,115600,258670490,480,480,480,480,1022
|
|
20230922,115500,258179930,480,480,480,480,1587
|
|
20230922,115400,257418170,481,481,481,481,0
|
|
20230922,115300,257418170,481,481,481,481,1006
|
|
20230922,115200,256934284,481,481,481,481,0
|
|
20230922,115100,256934284,481,481,481,481,3202
|
|
20230922,115000,255394122,482,482,482,482,61
|
|
20230922,114900,255364720,482,482,482,482,100
|
|
20230922,114800,255316520,482,482,482,482,61
|
|
20230922,114700,255287118,482,482,482,482,0
|
|
20230922,114600,255287118,482,482,482,482,1227
|
|
20230922,114500,254695704,481,482,482,481,40
|
|
20230922,114400,254676438,482,482,482,482,1462
|
|
20230922,114300,253971754,482,481,482,481,109
|
|
20230922,114200,253919226,481,481,481,481,6619
|
|
20230922,114100,250735487,481,480,481,480,6
|
|
20230922,114000,250732602,481,481,481,481,1500
|
|
20230922,113900,250011102,481,481,481,481,500
|
|
20230922,113800,249770602,480,481,481,480,302
|
|
20230922,113700,249625342,481,481,481,481,300
|
|
20230922,113600,249481042,481,481,481,481,5
|
|
20230922,113500,249478637,481,481,481,481,3
|
|
20230922,113400,249477194,480,482,482,480,15002
|
|
20230922,113300,242270749,481,482,482,481,6
|
|
20230922,113200,242267862,481,481,481,481,863
|
|
20230922,113100,241852759,481,481,481,481,0
|
|
20230922,113000,241852759,481,481,482,481,312
|
|
20230922,112900,241702676,481,481,481,481,11
|
|
20230922,112800,241697385,481,481,481,480,1168
|
|
20230922,112700,241135581,481,482,482,481,1001
|
|
20230922,112600,240654099,482,482,482,482,4
|
|
20230922,112500,240652171,482,482,482,482,5
|
|
20230922,112400,240649761,481,481,481,481,59
|
|
20230922,112300,240621382,482,482,482,482,16
|
|
20230922,112200,240613670,482,482,482,482,51
|
|
20230922,112100,240589088,482,482,482,482,2209
|
|
20230922,112000,239524350,482,481,482,481,6071
|
|
20230922,111900,236604128,481,481,481,481,4024
|
|
20230922,111800,234668584,481,481,481,481,4
|
|
20230922,111700,234666660,481,481,481,481,123
|
|
20230922,111600,234607497,481,481,481,481,100
|
|
20230922,111500,234559397,480,480,480,480,4
|
|
20230922,111400,234557477,481,481,481,481,50
|
|
20230922,111300,234533427,481,481,481,481,535
|
|
20230922,111200,234276092,481,481,481,481,2
|
|
20230922,111100,234275130,481,481,481,481,0
|
|
20230922,111000,234275130,481,480,481,480,222
|
|
20230922,110900,234168355,481,481,481,481,300
|
|
20230922,110800,234024055,481,480,481,480,269
|
|
20230922,110700,233894686,480,480,480,480,0
|
|
20230922,110600,233894686,480,480,480,480,1000
|
|
20230922,110500,233414686,481,481,481,481,209
|
|
20230922,110400,233314157,481,480,481,480,11
|
|
20230922,110300,233308871,481,482,482,481,2288
|
|
20230922,110200,232208157,482,482,482,482,0
|
|
20230922,110100,232208157,482,482,482,482,100
|
|
20230922,110000,232159957,482,482,482,482,549
|
|
20230922,105900,231895339,482,482,482,482,1003
|
|
20230922,105800,231411893,481,481,481,481,2000
|
|
20230922,105700,230449893,480,480,480,480,0
|
|
20230922,105600,230449893,480,480,480,480,9849
|
|
20230922,105500,225722373,480,479,480,479,3300
|
|
20230922,105400,224141373,479,479,479,479,2900
|
|
20230922,105300,222752273,479,479,479,479,874
|
|
20230922,105200,222333627,480,480,480,480,0
|
|
20230922,105100,222333627,480,480,480,480,10
|
|
20230922,105000,222328827,480,480,481,480,5
|
|
20230922,104900,222326425,481,482,482,481,53
|
|
20230922,104800,222300894,482,479,482,479,18709
|
|
20230922,104700,213301635,479,479,479,479,24
|
|
20230922,104600,213290139,479,479,479,479,884
|
|
20230922,104500,212866703,479,479,479,479,360
|
|
20230922,104400,212694263,479,479,479,479,1
|
|
20230922,104300,212693784,479,479,479,479,700
|
|
20230922,104200,212358484,478,478,478,478,6
|
|
20230922,104100,212355616,479,479,479,479,519
|
|
20230922,104000,212107015,478,478,478,478,0
|
|
20230922,103900,212107015,478,478,478,478,8
|
|
20230922,103800,212103191,478,478,478,477,2004
|
|
20230922,103700,211147279,478,478,478,478,48
|
|
20230922,103600,211124335,478,479,479,478,510
|
|
20230922,103500,210880553,479,479,479,479,2
|
|
20230922,103400,210879595,477,477,477,477,27
|
|
20230922,103300,210866716,478,479,479,477,6
|
|
20230922,103200,210863846,479,479,479,479,9
|
|
20230922,103100,210859535,479,479,479,478,1066
|
|
20230922,103000,210349936,478,480,480,478,2680
|
|
20230922,102900,209067266,479,480,480,479,1134
|
|
20230922,102800,208522947,479,479,479,479,2090
|
|
20230922,102700,207521837,478,478,478,478,1180
|
|
20230922,102600,206957797,478,478,478,477,3167
|
|
20230922,102500,205443973,478,477,478,477,170
|
|
20230922,102400,205362718,477,477,477,476,2776
|
|
20230922,102300,204038567,477,476,477,476,258
|
|
20230922,102200,203915536,477,477,477,477,0
|
|
20230922,102100,203915536,477,477,477,477,9
|
|
20230922,102000,203911243,475,475,475,475,1000
|
|
20230922,101900,203436243,475,477,477,475,6
|
|
20230922,101800,203433389,477,477,477,477,3
|
|
20230922,101700,203431958,475,477,477,475,3
|
|
20230922,101600,203430531,477,477,477,477,1
|
|
20230922,101500,203430054,476,476,476,476,1
|
|
20230922,101400,203429578,475,477,477,475,54
|
|
20230922,101300,203403822,477,476,477,476,1934
|
|
20230922,101200,202483237,476,476,476,476,75
|
|
20230922,101100,202447537,475,475,476,475,4740
|
|
20230922,101000,200196035,475,475,475,475,204
|
|
20230922,100900,200099135,475,475,475,475,11
|
|
20230922,100800,200093910,475,475,475,475,6
|
|
20230922,100700,200091060,475,475,475,475,110
|
|
20230922,100600,200038810,475,475,475,475,1000
|
|
20230922,100500,199563810,473,473,473,473,2
|
|
20230922,100400,199562864,473,474,474,473,2000
|
|
20230922,100300,198615864,473,473,473,473,0
|
|
20230922,100200,198615864,473,476,476,473,13964
|
|
20230922,100100,191992943,476,476,476,476,5144
|
|
20230922,100000,189544399,477,477,477,477,51
|
|
20230922,095900,189520072,477,476,477,476,3334
|
|
20230922,095800,187933078,477,478,478,477,6444
|
|
20230922,095700,184855067,477,476,477,476,16070
|
|
20230922,095600,177202547,476,475,476,475,12232
|
|
20230922,095500,171392244,475,474,475,474,3736
|
|
20230922,095400,169621275,474,475,475,474,40
|
|
20230922,095300,169602305,475,475,475,474,2050
|
|
20230922,095200,168628556,475,475,475,475,165
|
|
20230922,095100,168550181,475,473,475,473,842
|
|
20230922,095000,168151831,473,474,474,473,2000
|
|
20230922,094900,167204543,474,475,475,474,1247
|
|
20230922,094800,166613336,474,474,474,474,0
|
|
20230922,094700,166613336,474,474,475,474,7478
|
|
20230922,094600,163064764,473,474,474,473,3754
|
|
20230922,094500,161286048,475,475,475,475,83
|
|
20230922,094400,161246623,475,474,475,474,21
|
|
20230922,094300,161236668,475,475,475,475,3
|
|
20230922,094200,161235243,475,475,475,475,181
|
|
20230922,094100,161149268,473,475,475,473,4018
|
|
20230922,094000,159246274,477,477,477,475,1565
|
|
20230922,093900,158499783,475,475,475,475,60
|
|
20230922,093800,158471283,473,476,476,473,2363
|
|
20230922,093700,157351810,476,476,476,476,9
|
|
20230922,093600,157347526,476,475,476,474,5206
|
|
20230922,093500,154875137,475,475,475,475,12
|
|
20230922,093400,154869437,475,475,475,473,360
|
|
20230922,093300,154699019,473,476,476,473,193
|
|
20230922,093200,154607723,473,474,476,473,1025
|
|
20230922,093100,154121854,476,476,476,476,42
|
|
20230922,093000,154101862,476,474,476,473,2664
|
|
20230922,092900,152839815,472,472,472,472,0
|
|
20230922,092800,152839815,472,477,477,470,70725
|
|
20230922,092700,119443197,478,477,478,477,199
|
|
20230922,092600,119348273,477,477,478,477,228
|
|
20230922,092500,119239507,478,478,478,477,19265
|
|
20230922,092400,110043965,478,478,478,478,8092
|
|
20230922,092300,106175989,478,478,478,477,1908
|
|
20230922,092200,105264784,478,478,478,478,7039
|
|
20230922,092100,101900142,479,479,479,478,3714
|
|
20230922,092000,100124331,479,478,479,477,8188
|
|
20230922,091900,96208119,478,478,478,477,890
|
|
20230922,091800,95782700,478,477,478,477,620
|
|
20230922,091700,95486390,478,478,479,478,10065
|
|
20230922,091600,90675019,478,478,478,478,1054
|
|
20230922,091500,90171207,477,477,477,477,1293
|
|
20230922,091400,89554446,477,478,478,477,3374
|
|
20230922,091300,87943729,478,478,478,478,682
|
|
20230922,091200,87617733,478,478,478,478,131
|
|
20230922,091100,87555115,478,478,478,478,622
|
|
20230922,091000,87257799,477,476,477,476,2349
|
|
20230922,090900,86138327,476,477,477,475,2239
|
|
20230922,090800,85072592,476,476,477,476,2479
|
|
20230922,090700,83891281,476,474,476,473,108702
|
|
20230922,090600,32351137,474,474,474,473,12303
|
|
20230922,090500,26524174,475,476,476,475,7034
|
|
20230922,090400,23182898,476,476,476,476,2419
|
|
20230922,090300,22031454,476,477,477,475,2804
|
|
20230922,090200,20697712,477,477,477,477,100
|
|
20230922,090100,20650012,475,479,479,475,11276
|
|
20230922,090000,15293885,475,475,476,475,32184
|