617 lines
27 KiB
CSV
617 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,191400,214417222,726,726,726,726,4533
|
|
20230901,191300,214417222,726,726,726,726,0
|
|
20230901,191200,214417222,726,726,726,726,0
|
|
20230901,191100,214417222,726,726,726,726,0
|
|
20230901,191000,214417222,726,726,726,726,0
|
|
20230901,190900,214417222,726,726,726,726,0
|
|
20230901,190800,214417222,726,726,726,726,0
|
|
20230901,190700,214417222,726,726,726,726,0
|
|
20230901,190600,214417222,726,726,726,726,0
|
|
20230901,190500,214417222,726,726,726,726,0
|
|
20230901,190400,214417222,726,726,726,726,0
|
|
20230901,190300,214417222,726,726,726,726,0
|
|
20230901,190200,214417222,726,726,726,726,0
|
|
20230901,190100,214417222,726,726,726,726,0
|
|
20230901,190000,214417222,726,726,726,726,0
|
|
20230901,185900,214417222,726,726,726,726,0
|
|
20230901,185800,214417222,726,726,726,726,0
|
|
20230901,185700,214417222,726,726,726,726,0
|
|
20230901,185600,214417222,726,726,726,726,0
|
|
20230901,185500,214417222,726,726,726,726,0
|
|
20230901,185400,214417222,726,726,726,726,0
|
|
20230901,185300,214417222,726,726,726,726,0
|
|
20230901,185200,214417222,726,726,726,726,0
|
|
20230901,185100,214417222,726,726,726,726,0
|
|
20230901,185000,214417222,726,726,726,726,0
|
|
20230901,184900,214417222,726,726,726,726,0
|
|
20230901,184800,214417222,726,726,726,726,0
|
|
20230901,184700,214417222,726,726,726,726,0
|
|
20230901,184600,214417222,726,726,726,726,0
|
|
20230901,184500,214417222,726,726,726,726,0
|
|
20230901,184400,214417222,726,726,726,726,4533
|
|
20230901,184300,214417222,726,726,726,726,0
|
|
20230901,184200,214417222,726,726,726,726,0
|
|
20230901,184100,214417222,726,726,726,726,0
|
|
20230901,184000,214417222,726,726,726,726,0
|
|
20230901,183900,214417222,726,726,726,726,0
|
|
20230901,183800,214417222,726,726,726,726,0
|
|
20230901,183700,214417222,726,726,726,726,0
|
|
20230901,183600,214417222,726,726,726,726,0
|
|
20230901,183500,214417222,726,726,726,726,0
|
|
20230901,183400,214417222,726,726,726,726,0
|
|
20230901,183300,214417222,726,726,726,726,0
|
|
20230901,183200,214417222,726,726,726,726,0
|
|
20230901,183100,214417222,726,726,726,726,0
|
|
20230901,183000,214417222,726,726,726,726,0
|
|
20230901,182900,214417222,726,726,726,726,0
|
|
20230901,182800,214417222,726,726,726,726,0
|
|
20230901,182700,214417222,726,726,726,726,0
|
|
20230901,182600,214417222,726,726,726,726,0
|
|
20230901,182500,214417222,726,726,726,726,0
|
|
20230901,182400,214417222,726,726,726,726,0
|
|
20230901,182300,214417222,726,726,726,726,0
|
|
20230901,182200,214417222,726,726,726,726,0
|
|
20230901,182100,214417222,726,726,726,726,0
|
|
20230901,182000,214417222,726,726,726,726,0
|
|
20230901,181900,214417222,726,726,726,726,0
|
|
20230901,181800,214417222,726,726,726,726,0
|
|
20230901,181700,214417222,726,726,726,726,0
|
|
20230901,181600,214417222,726,726,726,726,0
|
|
20230901,181500,214417222,726,726,726,726,0
|
|
20230901,181400,214417222,726,726,726,726,4533
|
|
20230901,181300,214417222,726,726,726,726,0
|
|
20230901,181200,214417222,726,726,726,726,0
|
|
20230901,181100,214417222,726,726,726,726,0
|
|
20230901,181000,214417222,726,726,726,726,0
|
|
20230901,180900,214417222,726,726,726,726,0
|
|
20230901,180800,214417222,726,726,726,726,0
|
|
20230901,180700,214417222,726,726,726,726,0
|
|
20230901,180600,214417222,726,726,726,726,0
|
|
20230901,180500,214417222,726,726,726,726,0
|
|
20230901,180400,214417222,726,726,726,726,0
|
|
20230901,180300,214417222,726,726,726,726,0
|
|
20230901,180200,214417222,726,726,726,726,0
|
|
20230901,180100,214417222,726,726,726,726,0
|
|
20230901,180000,214417222,726,726,726,726,0
|
|
20230901,175900,214417222,726,726,726,726,0
|
|
20230901,175800,214417222,726,726,726,726,0
|
|
20230901,175700,214417222,726,726,726,726,0
|
|
20230901,175600,214417222,726,726,726,726,0
|
|
20230901,175500,214417222,726,726,726,726,0
|
|
20230901,175400,214417222,726,726,726,726,0
|
|
20230901,175300,214417222,726,726,726,726,0
|
|
20230901,175200,214417222,726,726,726,726,0
|
|
20230901,175100,214417222,726,726,726,726,0
|
|
20230901,175000,214417222,726,726,726,726,0
|
|
20230901,174900,214417222,726,726,726,726,0
|
|
20230901,174800,214417222,726,726,726,726,0
|
|
20230901,174700,214417222,726,726,726,726,0
|
|
20230901,174600,214417222,726,726,726,726,0
|
|
20230901,174500,214417222,726,726,726,726,0
|
|
20230901,174400,214417222,726,726,726,726,4533
|
|
20230901,174300,214417222,726,726,726,726,0
|
|
20230901,174200,214417222,726,726,726,726,0
|
|
20230901,174100,214417222,726,726,726,726,0
|
|
20230901,174000,214417222,726,726,726,726,0
|
|
20230901,173900,214417222,726,726,726,726,0
|
|
20230901,173800,214417222,726,726,726,726,0
|
|
20230901,173700,214417222,726,726,726,726,0
|
|
20230901,173600,214417222,726,726,726,726,0
|
|
20230901,173500,214417222,726,726,726,726,0
|
|
20230901,173400,214417222,726,726,726,726,0
|
|
20230901,173300,214417222,726,726,726,726,0
|
|
20230901,173200,214417222,726,726,726,726,0
|
|
20230901,173100,214417222,726,726,726,726,0
|
|
20230901,173000,214417222,726,726,726,726,0
|
|
20230901,172900,214417222,726,726,726,726,0
|
|
20230901,172800,214417222,726,726,726,726,0
|
|
20230901,172700,214417222,726,726,726,726,0
|
|
20230901,172600,214417222,726,726,726,726,0
|
|
20230901,172500,214417222,726,726,726,726,0
|
|
20230901,172400,214417222,726,726,726,726,0
|
|
20230901,172300,214417222,726,726,726,726,0
|
|
20230901,172200,214417222,726,726,726,726,0
|
|
20230901,172100,214417222,726,726,726,726,0
|
|
20230901,172000,214417222,726,726,726,726,0
|
|
20230901,171900,214417222,726,726,726,726,0
|
|
20230901,171800,214417222,726,726,726,726,0
|
|
20230901,171700,214417222,726,726,726,726,0
|
|
20230901,171600,214417222,726,726,726,726,0
|
|
20230901,171500,214417222,726,726,726,726,0
|
|
20230901,171400,214417222,726,726,726,726,4533
|
|
20230901,171300,214417222,726,726,726,726,0
|
|
20230901,171200,214417222,726,726,726,726,0
|
|
20230901,171100,214417222,726,726,726,726,0
|
|
20230901,171000,214417222,726,726,726,726,0
|
|
20230901,170900,214417222,726,726,726,726,0
|
|
20230901,170800,214417222,726,726,726,726,0
|
|
20230901,170700,214417222,726,726,726,726,0
|
|
20230901,170600,214417222,726,726,726,726,0
|
|
20230901,170500,214417222,726,726,726,726,0
|
|
20230901,170400,214417222,726,726,726,726,0
|
|
20230901,170300,214417222,726,726,726,726,0
|
|
20230901,170200,214417222,726,726,726,726,0
|
|
20230901,170100,214417222,726,726,726,726,0
|
|
20230901,170000,214417222,726,726,726,726,0
|
|
20230901,165900,214417222,726,726,726,726,0
|
|
20230901,165800,214417222,726,726,726,726,0
|
|
20230901,165700,214417222,726,726,726,726,0
|
|
20230901,165600,214417222,726,726,726,726,0
|
|
20230901,165500,214417222,726,726,726,726,0
|
|
20230901,165400,214417222,726,726,726,726,0
|
|
20230901,165300,214417222,726,726,726,726,0
|
|
20230901,165200,214417222,726,726,726,726,0
|
|
20230901,165100,214417222,726,726,726,726,0
|
|
20230901,165000,214417222,726,726,726,726,0
|
|
20230901,164900,214417222,726,726,726,726,0
|
|
20230901,164800,214417222,726,726,726,726,0
|
|
20230901,164700,214417222,726,726,726,726,0
|
|
20230901,164600,214417222,726,726,726,726,0
|
|
20230901,164500,214417222,726,726,726,726,0
|
|
20230901,164400,214417222,726,726,726,726,4533
|
|
20230901,164300,214417222,726,726,726,726,0
|
|
20230901,164200,214417222,726,726,726,726,0
|
|
20230901,164100,214417222,726,726,726,726,0
|
|
20230901,164000,214417222,726,726,726,726,0
|
|
20230901,163900,214417222,726,726,726,726,0
|
|
20230901,163800,214417222,726,726,726,726,0
|
|
20230901,163700,214417222,726,726,726,726,0
|
|
20230901,163600,214417222,726,726,726,726,0
|
|
20230901,163500,214417222,726,726,726,726,0
|
|
20230901,163400,214417222,726,726,726,726,0
|
|
20230901,163300,214417222,726,726,726,726,0
|
|
20230901,163200,214417222,726,726,726,726,0
|
|
20230901,163100,214417222,726,726,726,726,0
|
|
20230901,163000,214417222,726,726,726,726,0
|
|
20230901,162900,214417222,726,726,726,726,0
|
|
20230901,162800,214417222,726,726,726,726,0
|
|
20230901,162700,214417222,726,726,726,726,0
|
|
20230901,162600,214417222,726,726,726,726,0
|
|
20230901,162500,214417222,726,726,726,726,0
|
|
20230901,162400,214417222,726,726,726,726,0
|
|
20230901,162300,214417222,726,726,726,726,0
|
|
20230901,162200,214417222,726,726,726,726,0
|
|
20230901,162100,214417222,726,726,726,726,0
|
|
20230901,162000,214417222,726,726,726,726,0
|
|
20230901,161900,214417222,726,726,726,726,0
|
|
20230901,161800,214417222,726,726,726,726,0
|
|
20230901,161700,214417222,726,726,726,726,0
|
|
20230901,161600,214417222,726,726,726,726,0
|
|
20230901,161500,214417222,726,726,726,726,0
|
|
20230901,161400,214417222,726,726,726,726,4533
|
|
20230901,161300,214417222,726,726,726,726,0
|
|
20230901,161200,214417222,726,726,726,726,0
|
|
20230901,161100,214417222,726,726,726,726,0
|
|
20230901,161000,214417222,726,726,726,726,0
|
|
20230901,160900,214417222,726,726,726,726,0
|
|
20230901,160800,214417222,726,726,726,726,0
|
|
20230901,160700,214417222,726,726,726,726,0
|
|
20230901,160600,214417222,726,726,726,726,0
|
|
20230901,160500,214417222,726,726,726,726,0
|
|
20230901,160400,214417222,726,726,726,726,0
|
|
20230901,160300,214417222,726,726,726,726,0
|
|
20230901,160200,214417222,726,726,726,726,0
|
|
20230901,160100,214417222,726,726,726,726,0
|
|
20230901,160000,214417222,726,726,726,726,0
|
|
20230901,155900,214417222,726,726,726,726,0
|
|
20230901,155800,214417222,726,726,726,726,0
|
|
20230901,155700,214417222,726,726,726,726,0
|
|
20230901,155600,214417222,726,726,726,726,0
|
|
20230901,155500,214417222,726,726,726,726,0
|
|
20230901,155400,214417222,726,726,726,726,0
|
|
20230901,155300,214417222,726,726,726,726,0
|
|
20230901,155200,214417222,726,726,726,726,0
|
|
20230901,155100,214417222,726,726,726,726,0
|
|
20230901,155000,214417222,726,726,726,726,0
|
|
20230901,154900,214417222,726,726,726,726,0
|
|
20230901,154800,214417222,726,726,726,726,0
|
|
20230901,154700,214417222,726,726,726,726,0
|
|
20230901,154600,214417222,726,726,726,726,0
|
|
20230901,154500,214417222,726,726,726,726,0
|
|
20230901,154400,214417222,726,726,726,726,4533
|
|
20230901,154300,214417222,726,726,726,726,0
|
|
20230901,154200,214417222,726,726,726,726,0
|
|
20230901,154100,214417222,726,726,726,726,0
|
|
20230901,154000,214417222,726,726,726,726,0
|
|
20230901,153900,214417222,726,726,726,726,0
|
|
20230901,153800,214417222,726,726,726,726,0
|
|
20230901,153700,214417222,726,726,726,726,0
|
|
20230901,153600,214417222,726,726,726,726,0
|
|
20230901,153500,214417222,726,726,726,726,0
|
|
20230901,153400,214417222,726,726,726,726,0
|
|
20230901,153300,214417222,726,726,726,726,0
|
|
20230901,153200,214417222,726,726,726,726,0
|
|
20230901,153100,214417222,726,726,726,726,0
|
|
20230901,153000,214417222,726,726,726,726,4533
|
|
20230901,152900,211126264,727,727,727,727,0
|
|
20230901,152800,211126264,727,727,727,727,0
|
|
20230901,152700,211126264,727,727,727,727,0
|
|
20230901,152600,211126264,727,727,727,727,0
|
|
20230901,152500,211126264,727,727,727,727,0
|
|
20230901,152400,211126264,727,727,727,727,0
|
|
20230901,152300,211126264,727,727,727,727,0
|
|
20230901,152200,211126264,727,727,727,727,0
|
|
20230901,152100,211126264,727,727,727,727,0
|
|
20230901,152000,211126264,727,727,727,727,0
|
|
20230901,151900,211126264,727,728,728,727,227
|
|
20230901,151800,210961049,728,728,729,728,315
|
|
20230901,151700,210731429,728,728,728,728,101
|
|
20230901,151600,210657901,728,728,728,728,4
|
|
20230901,151500,210654989,728,730,730,728,107
|
|
20230901,151400,210576887,728,728,728,728,0
|
|
20230901,151300,210576887,728,728,728,728,142
|
|
20230901,151200,210473511,728,730,730,728,69
|
|
20230901,151100,210423276,731,732,732,731,2
|
|
20230901,151000,210421813,738,738,738,738,0
|
|
20230901,150900,210421813,738,738,738,738,0
|
|
20230901,150800,210421813,738,728,738,728,2
|
|
20230901,150700,210420347,737,737,737,737,207
|
|
20230901,150600,210267788,727,727,727,727,0
|
|
20230901,150500,210267788,727,740,740,727,628
|
|
20230901,150400,209811117,741,741,741,741,0
|
|
20230901,150300,209811117,741,741,741,741,0
|
|
20230901,150200,209811117,741,728,741,728,5503
|
|
20230901,150100,205770119,727,727,727,727,0
|
|
20230901,150000,205770119,727,727,727,727,2
|
|
20230901,145900,205768665,727,727,727,727,0
|
|
20230901,145800,205768665,727,728,728,727,71
|
|
20230901,145700,205716979,728,728,728,728,0
|
|
20230901,145600,205716979,728,728,728,728,0
|
|
20230901,145500,205716979,728,728,728,728,0
|
|
20230901,145400,205716979,728,728,728,728,0
|
|
20230901,145300,205716979,728,728,728,728,5
|
|
20230901,145200,205713339,727,727,727,727,0
|
|
20230901,145100,205713339,727,727,727,727,0
|
|
20230901,145000,205713339,727,727,727,727,0
|
|
20230901,144900,205713339,727,727,727,727,35
|
|
20230901,144800,205687894,727,727,727,727,1
|
|
20230901,144700,205687167,727,727,727,727,1
|
|
20230901,144600,205686440,727,727,727,727,32
|
|
20230901,144500,205663176,727,727,727,727,0
|
|
20230901,144400,205663176,727,727,727,727,0
|
|
20230901,144300,205663176,727,727,727,727,0
|
|
20230901,144200,205663176,727,727,727,727,0
|
|
20230901,144100,205663176,727,727,727,727,19
|
|
20230901,144000,205649363,727,727,727,727,0
|
|
20230901,143900,205649363,727,727,727,727,0
|
|
20230901,143800,205649363,727,727,727,727,0
|
|
20230901,143700,205649363,727,727,727,727,0
|
|
20230901,143600,205649363,727,727,727,727,0
|
|
20230901,143500,205649363,727,727,727,727,0
|
|
20230901,143400,205649363,727,727,727,727,0
|
|
20230901,143300,205649363,727,727,727,727,0
|
|
20230901,143200,205649363,727,727,727,727,6
|
|
20230901,143100,205645001,727,727,727,727,22
|
|
20230901,143000,205629007,727,727,727,727,155
|
|
20230901,142900,205516322,729,729,729,729,0
|
|
20230901,142800,205516322,729,729,729,729,0
|
|
20230901,142700,205516322,729,729,729,729,0
|
|
20230901,142600,205516322,729,729,729,729,0
|
|
20230901,142500,205516322,729,729,729,729,0
|
|
20230901,142400,205516322,729,729,729,729,0
|
|
20230901,142300,205516322,729,729,729,729,0
|
|
20230901,142200,205516322,729,729,729,729,0
|
|
20230901,142100,205516322,729,729,729,729,0
|
|
20230901,142000,205516322,729,729,729,729,0
|
|
20230901,141900,205516322,729,729,729,729,0
|
|
20230901,141800,205516322,729,729,729,729,0
|
|
20230901,141700,205516322,729,729,729,729,0
|
|
20230901,141600,205516322,729,729,729,729,0
|
|
20230901,141500,205516322,729,729,729,729,0
|
|
20230901,141400,205516322,729,729,729,729,0
|
|
20230901,141300,205516322,729,729,729,729,0
|
|
20230901,141200,205516322,729,729,729,729,0
|
|
20230901,141100,205516322,729,729,729,729,0
|
|
20230901,141000,205516322,729,729,729,729,0
|
|
20230901,140900,205516322,729,729,729,729,0
|
|
20230901,140800,205516322,729,729,729,729,303
|
|
20230901,140700,205295435,725,725,725,725,0
|
|
20230901,140600,205295435,725,725,725,725,0
|
|
20230901,140500,205295435,725,725,725,725,0
|
|
20230901,140400,205295435,725,725,725,725,0
|
|
20230901,140300,205295435,725,725,725,725,2
|
|
20230901,140200,205293985,729,729,729,729,0
|
|
20230901,140100,205293985,729,729,729,729,0
|
|
20230901,140000,205293985,729,729,729,729,0
|
|
20230901,135900,205293985,729,729,729,729,0
|
|
20230901,135800,205293985,729,729,729,729,0
|
|
20230901,135700,205293985,729,729,729,729,0
|
|
20230901,135600,205293985,729,729,729,729,1
|
|
20230901,135500,205293256,728,727,728,727,1241
|
|
20230901,135400,204389813,728,728,728,728,0
|
|
20230901,135300,204389813,728,728,728,728,0
|
|
20230901,135200,204389813,728,728,728,728,0
|
|
20230901,135100,204389813,728,728,728,728,0
|
|
20230901,135000,204389813,728,728,728,728,0
|
|
20230901,134900,204389813,728,728,728,728,0
|
|
20230901,134800,204389813,728,727,728,727,137
|
|
20230901,134700,204290078,725,725,725,725,0
|
|
20230901,134600,204290078,725,725,725,725,0
|
|
20230901,134500,204290078,725,725,725,725,0
|
|
20230901,134400,204290078,725,725,725,725,0
|
|
20230901,134300,204290078,725,725,725,725,1107
|
|
20230901,134200,203487503,727,727,727,727,0
|
|
20230901,134100,203487503,727,727,727,727,0
|
|
20230901,134000,203487503,727,727,727,727,0
|
|
20230901,133900,203487503,727,727,727,727,0
|
|
20230901,133800,203487503,727,727,727,727,1
|
|
20230901,133700,203486776,725,725,725,725,0
|
|
20230901,133600,203486776,725,725,725,725,3
|
|
20230901,133500,203484601,725,725,725,725,0
|
|
20230901,133400,203484601,725,726,726,725,150
|
|
20230901,133300,203375846,728,728,728,728,0
|
|
20230901,133200,203375846,728,728,728,728,0
|
|
20230901,133100,203375846,728,728,728,728,0
|
|
20230901,133000,203375846,728,728,728,728,152
|
|
20230901,132900,203265190,728,728,728,728,0
|
|
20230901,132800,203265190,728,728,728,728,0
|
|
20230901,132700,203265190,728,728,728,728,0
|
|
20230901,132600,203265190,728,728,728,728,0
|
|
20230901,132500,203265190,728,728,728,728,0
|
|
20230901,132400,203265190,728,728,728,728,0
|
|
20230901,132300,203265190,728,728,728,728,0
|
|
20230901,132200,203265190,728,728,728,728,1
|
|
20230901,132100,203264462,728,728,728,728,0
|
|
20230901,132000,203264462,728,728,728,728,42
|
|
20230901,131900,203233886,728,728,728,728,5
|
|
20230901,131800,203230246,728,728,728,728,0
|
|
20230901,131700,203230246,728,728,728,728,0
|
|
20230901,131600,203230246,728,728,728,728,0
|
|
20230901,131500,203230246,728,728,728,728,0
|
|
20230901,131400,203230246,728,728,728,728,142
|
|
20230901,131300,203126870,728,728,728,728,0
|
|
20230901,131200,203126870,728,728,728,728,0
|
|
20230901,131100,203126870,728,728,728,728,6
|
|
20230901,131000,203122502,728,728,728,728,0
|
|
20230901,130900,203122502,728,728,728,728,0
|
|
20230901,130800,203122502,728,728,728,728,0
|
|
20230901,130700,203122502,728,728,728,728,0
|
|
20230901,130600,203122502,728,728,728,728,0
|
|
20230901,130500,203122502,728,728,728,728,0
|
|
20230901,130400,203122502,728,728,728,728,0
|
|
20230901,130300,203122502,728,728,728,728,0
|
|
20230901,130200,203122502,728,727,728,727,10
|
|
20230901,130100,203115224,725,726,726,725,5099
|
|
20230901,130000,199418439,729,729,729,729,0
|
|
20230901,125900,199418439,729,729,729,729,0
|
|
20230901,125800,199418439,729,729,729,729,1
|
|
20230901,125700,199417710,725,729,729,725,22
|
|
20230901,125600,199401712,725,728,728,725,4956
|
|
20230901,125500,195808225,728,728,728,728,0
|
|
20230901,125400,195808225,728,728,728,728,0
|
|
20230901,125300,195808225,728,728,728,728,0
|
|
20230901,125200,195808225,728,728,728,728,13
|
|
20230901,125100,195798761,728,730,730,728,363
|
|
20230901,125000,195533797,730,728,730,728,4
|
|
20230901,124900,195530881,728,728,728,728,1
|
|
20230901,124800,195530153,729,728,729,728,32
|
|
20230901,124700,195506856,728,728,728,728,0
|
|
20230901,124600,195506856,728,728,728,728,0
|
|
20230901,124500,195506856,728,728,728,728,17
|
|
20230901,124400,195494480,725,725,725,725,0
|
|
20230901,124300,195494480,725,725,725,725,0
|
|
20230901,124200,195494480,725,725,725,725,0
|
|
20230901,124100,195494480,725,725,725,725,0
|
|
20230901,124000,195494480,725,725,725,725,0
|
|
20230901,123900,195494480,725,725,725,725,0
|
|
20230901,123800,195494480,725,725,725,725,0
|
|
20230901,123700,195494480,725,725,725,725,0
|
|
20230901,123600,195494480,725,725,725,725,0
|
|
20230901,123500,195494480,725,726,726,725,2296
|
|
20230901,123400,193828622,727,727,727,727,0
|
|
20230901,123300,193828622,727,730,730,727,6
|
|
20230901,123200,193824248,729,729,729,729,0
|
|
20230901,123100,193824248,729,729,729,729,0
|
|
20230901,123000,193824248,729,729,729,729,0
|
|
20230901,122900,193824248,729,729,729,729,0
|
|
20230901,122800,193824248,729,729,729,729,134
|
|
20230901,122700,193726562,729,729,729,729,0
|
|
20230901,122600,193726562,729,729,729,729,0
|
|
20230901,122500,193726562,729,729,729,729,0
|
|
20230901,122400,193726562,729,729,729,729,0
|
|
20230901,122300,193726562,729,729,729,729,0
|
|
20230901,122200,193726562,729,729,729,729,0
|
|
20230901,122100,193726562,729,729,729,729,5
|
|
20230901,122000,193722917,729,729,729,729,1
|
|
20230901,121900,193722188,728,728,728,728,0
|
|
20230901,121800,193722188,728,728,728,728,0
|
|
20230901,121700,193722188,728,728,728,728,0
|
|
20230901,121600,193722188,728,728,728,728,0
|
|
20230901,121500,193722188,728,728,728,728,0
|
|
20230901,121400,193722188,728,728,728,728,0
|
|
20230901,121300,193722188,728,728,728,728,0
|
|
20230901,121200,193722188,728,728,728,728,0
|
|
20230901,121100,193722188,728,728,728,728,0
|
|
20230901,121000,193722188,728,728,728,728,1
|
|
20230901,120900,193721460,730,730,730,730,0
|
|
20230901,120800,193721460,730,730,730,730,0
|
|
20230901,120700,193721460,730,730,730,730,111
|
|
20230901,120600,193640430,729,729,729,729,1
|
|
20230901,120500,193639701,725,725,725,725,0
|
|
20230901,120400,193639701,725,725,725,725,0
|
|
20230901,120300,193639701,725,725,725,725,0
|
|
20230901,120200,193639701,725,725,725,725,0
|
|
20230901,120100,193639701,725,725,725,725,621
|
|
20230901,120000,193189476,725,725,725,725,0
|
|
20230901,115900,193189476,725,725,725,725,0
|
|
20230901,115800,193189476,725,725,725,725,0
|
|
20230901,115700,193189476,725,725,725,725,0
|
|
20230901,115600,193189476,725,725,725,725,0
|
|
20230901,115500,193189476,725,726,726,725,2352
|
|
20230901,115400,191482707,726,726,726,726,62
|
|
20230901,115300,191437695,735,735,735,735,3
|
|
20230901,115200,191435490,737,737,737,737,63
|
|
20230901,115100,191389059,737,737,737,737,0
|
|
20230901,115000,191389059,737,730,737,726,2868
|
|
20230901,114900,189303824,740,740,740,740,0
|
|
20230901,114800,189303824,740,740,740,740,0
|
|
20230901,114700,189303824,740,740,740,740,0
|
|
20230901,114600,189303824,740,739,740,739,627
|
|
20230901,114500,188839853,739,739,739,739,0
|
|
20230901,114400,188839853,739,739,739,739,0
|
|
20230901,114300,188839853,739,739,739,739,0
|
|
20230901,114200,188839853,739,739,739,739,4
|
|
20230901,114100,188836897,740,739,740,739,1115
|
|
20230901,114000,188011826,739,739,739,739,2
|
|
20230901,113900,188010348,730,730,730,730,0
|
|
20230901,113800,188010348,730,730,730,730,1
|
|
20230901,113700,188009618,739,736,740,736,731
|
|
20230901,113600,187468739,735,733,735,733,99
|
|
20230901,113500,187396125,733,733,733,733,38
|
|
20230901,113400,187368271,733,735,736,733,940
|
|
20230901,113300,186676521,736,734,736,734,101
|
|
20230901,113200,186602197,733,733,733,733,0
|
|
20230901,113100,186602197,733,733,733,733,1
|
|
20230901,113000,186601464,733,733,733,733,18
|
|
20230901,112900,186588270,733,733,734,733,17
|
|
20230901,112800,186575806,733,733,733,733,8
|
|
20230901,112700,186569942,733,733,733,733,2
|
|
20230901,112600,186568476,733,733,733,733,7
|
|
20230901,112500,186563345,732,732,732,732,7
|
|
20230901,112400,186558221,727,727,727,727,176
|
|
20230901,112300,186430269,727,727,727,727,0
|
|
20230901,112200,186430269,727,727,727,727,0
|
|
20230901,112100,186430269,727,727,727,727,1
|
|
20230901,112000,186429542,727,727,735,727,13
|
|
20230901,111900,186420006,731,726,731,726,2856
|
|
20230901,111800,184339815,724,724,724,724,38
|
|
20230901,111700,184312303,726,726,726,726,0
|
|
20230901,111600,184312303,726,724,726,724,280
|
|
20230901,111500,184109025,724,724,724,724,1
|
|
20230901,111400,184108301,726,726,726,726,17923
|
|
20230901,111300,171096203,729,729,729,729,0
|
|
20230901,111200,171096203,729,728,729,728,275
|
|
20230901,111100,170895733,729,729,729,729,0
|
|
20230901,111000,170895733,729,728,729,726,1875
|
|
20230901,110900,169534283,728,728,728,728,0
|
|
20230901,110800,169534283,728,728,728,728,300
|
|
20230901,110700,169315883,728,728,728,728,0
|
|
20230901,110600,169315883,728,728,728,728,501
|
|
20230901,110500,168951155,726,726,726,726,0
|
|
20230901,110400,168951155,726,726,726,726,0
|
|
20230901,110300,168951155,726,726,726,726,0
|
|
20230901,110200,168951155,726,726,726,726,1
|
|
20230901,110100,168950429,724,724,724,724,0
|
|
20230901,110000,168950429,724,724,724,724,0
|
|
20230901,105900,168950429,724,724,724,724,1152
|
|
20230901,105800,168116381,724,726,726,724,191
|
|
20230901,105700,167977831,726,726,726,726,25
|
|
20230901,105600,167959681,727,728,728,727,1748
|
|
20230901,105500,166687547,728,728,728,728,0
|
|
20230901,105400,166687547,728,728,728,728,0
|
|
20230901,105300,166687547,728,731,731,728,1200
|
|
20230901,105200,165810505,731,731,731,731,0
|
|
20230901,105100,165810505,731,731,731,731,0
|
|
20230901,105000,165810505,731,731,731,731,5
|
|
20230901,104900,165806850,735,735,735,735,0
|
|
20230901,104800,165806850,735,735,735,735,0
|
|
20230901,104700,165806850,735,735,735,735,0
|
|
20230901,104600,165806850,735,735,735,735,0
|
|
20230901,104500,165806850,735,735,735,735,0
|
|
20230901,104400,165806850,735,735,735,735,1
|
|
20230901,104300,165806115,731,731,731,731,1812
|
|
20230901,104200,164481543,729,729,729,729,4
|
|
20230901,104100,164478627,729,731,731,729,112
|
|
20230901,104000,164396763,734,734,734,734,10
|
|
20230901,103900,164389423,735,735,735,735,2
|
|
20230901,103800,164387953,731,731,731,731,468
|
|
20230901,103700,164045845,736,736,736,736,5
|
|
20230901,103600,164042165,736,736,736,736,0
|
|
20230901,103500,164042165,736,736,736,736,0
|
|
20230901,103400,164042165,736,736,736,736,0
|
|
20230901,103300,164042165,736,736,736,736,0
|
|
20230901,103200,164042165,736,737,737,736,3035
|
|
20230901,103100,161808311,737,737,737,737,0
|
|
20230901,103000,161808311,737,737,737,737,16
|
|
20230901,102900,161796519,737,737,737,737,0
|
|
20230901,102800,161796519,737,737,737,737,410
|
|
20230901,102700,161494349,736,736,736,736,40
|
|
20230901,102600,161464909,736,736,736,736,5
|
|
20230901,102500,161461229,737,736,737,736,477
|
|
20230901,102400,161109795,735,735,735,735,0
|
|
20230901,102300,161109795,735,735,735,735,2027
|
|
20230901,102200,159619950,735,735,735,735,16
|
|
20230901,102100,159608190,736,736,736,736,0
|
|
20230901,102000,159608190,736,736,736,736,0
|
|
20230901,101900,159608190,736,736,736,736,26
|
|
20230901,101800,159589054,738,738,738,738,1439
|
|
20230901,101700,158527072,731,730,731,730,1948
|
|
20230901,101600,157103991,730,730,730,730,460
|
|
20230901,101500,156768191,731,735,735,731,17194
|
|
20230901,101400,144198243,742,742,742,742,0
|
|
20230901,101300,144198243,742,742,742,742,0
|
|
20230901,101200,144198243,742,741,742,741,2120
|
|
20230901,101100,142625222,742,742,742,742,0
|
|
20230901,101000,142625222,742,741,742,741,468
|
|
20230901,100900,142277973,742,742,742,742,10
|
|
20230901,100800,142270553,736,736,736,736,12
|
|
20230901,100700,142261721,743,743,743,743,0
|
|
20230901,100600,142261721,743,733,743,733,656
|
|
20230901,100500,141774581,731,732,732,731,1007
|
|
20230901,100400,141038391,733,733,733,733,0
|
|
20230901,100300,141038391,733,734,734,733,1377
|
|
20230901,100200,140028382,734,734,734,734,755
|
|
20230901,100100,139474212,735,735,736,735,4539
|
|
20230901,100000,136137387,735,737,737,735,1578
|
|
20230901,095900,134976934,737,737,737,737,1000
|
|
20230901,095800,134239934,737,738,738,737,357
|
|
20230901,095700,133976799,738,738,738,738,0
|
|
20230901,095600,133976799,738,738,738,738,1
|
|
20230901,095500,133976061,737,738,738,737,1730
|
|
20230901,095400,132699849,738,740,740,737,1798
|
|
20230901,095300,131372205,740,746,746,740,12689
|
|
20230901,095200,121980540,741,746,747,740,41082
|
|
20230901,095100,91565515,747,747,747,747,0
|
|
20230901,095000,91565515,747,747,747,747,51
|
|
20230901,094900,91527418,747,749,749,747,3044
|
|
20230901,094800,89248791,749,749,749,748,4390
|
|
20230901,094700,85960786,750,749,750,747,5367
|
|
20230901,094600,81940234,746,756,757,746,8307
|
|
20230901,094500,75683870,751,749,757,749,10476
|
|
20230901,094400,67790429,754,740,754,740,7069
|
|
20230901,094300,62532617,733,733,733,733,0
|
|
20230901,094200,62532617,733,740,744,733,6001
|
|
20230901,094100,58091152,745,732,745,732,21371
|
|
20230901,094000,42321645,732,732,733,732,558
|
|
20230901,093900,41913053,732,731,732,731,1574
|
|
20230901,093800,40762139,732,732,732,732,0
|
|
20230901,093700,40762139,732,732,732,732,0
|
|
20230901,093600,40762139,732,732,732,732,0
|
|
20230901,093500,40762139,732,732,732,732,0
|
|
20230901,093400,40762139,732,732,732,731,702
|
|
20230901,093300,40248276,731,731,731,731,1
|
|
20230901,093200,40247545,727,727,727,727,1000
|
|
20230901,093100,39520545,727,730,730,727,100
|
|
20230901,093000,39447557,733,733,733,733,2
|
|
20230901,092900,39446091,733,730,733,729,6299
|
|
20230901,092800,34845301,730,726,730,726,777
|
|
20230901,092700,34278751,726,726,726,726,0
|
|
20230901,092600,34278751,726,726,726,726,0
|
|
20230901,092500,34278751,726,726,726,726,0
|
|
20230901,092400,34278751,726,726,726,726,2
|
|
20230901,092300,34277299,725,725,725,725,194
|
|
20230901,092200,34136649,725,725,725,725,133
|
|
20230901,092100,34040224,725,724,725,724,3236
|
|
20230901,092000,31694126,721,721,721,721,0
|
|
20230901,091900,31694126,721,721,721,721,864
|
|
20230901,091800,31071182,721,721,721,721,0
|
|
20230901,091700,31071182,721,721,721,721,147
|
|
20230901,091600,30965195,721,721,721,721,144
|
|
20230901,091500,30861371,721,725,725,721,3875
|
|
20230901,091400,28067476,725,725,725,725,0
|
|
20230901,091300,28067476,725,725,725,725,167
|
|
20230901,091200,27946401,725,725,725,725,0
|
|
20230901,091100,27946401,725,721,725,721,1492
|
|
20230901,091000,26870609,720,720,720,720,8
|
|
20230901,090900,26864849,720,720,720,720,93
|
|
20230901,090800,26797889,721,720,721,720,650
|
|
20230901,090700,26329764,721,720,721,720,911
|
|
20230901,090600,25673033,718,718,718,718,0
|
|
20230901,090500,25673033,718,720,720,718,2725
|
|
20230901,090400,23712705,718,719,719,718,4588
|
|
20230901,090300,20418518,718,718,718,718,0
|
|
20230901,090200,20418518,718,720,721,718,1050
|
|
20230901,090100,19664585,719,719,719,719,1
|
|
20230901,090000,19663866,718,718,718,718,26527
|