703 lines
31 KiB
CSV
703 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,204000,705381945,835,835,835,835,18893
|
|
20230901,203900,705381945,835,835,835,835,0
|
|
20230901,203800,705381945,835,835,835,835,0
|
|
20230901,203700,705381945,835,835,835,835,0
|
|
20230901,203600,705381945,835,835,835,835,0
|
|
20230901,203500,705381945,835,835,835,835,0
|
|
20230901,203400,705381945,835,835,835,835,0
|
|
20230901,203300,705381945,835,835,835,835,0
|
|
20230901,203200,705381945,835,835,835,835,0
|
|
20230901,203100,705381945,835,835,835,835,0
|
|
20230901,203000,705381945,835,835,835,835,0
|
|
20230901,202900,705381945,835,835,835,835,0
|
|
20230901,202800,705381945,835,835,835,835,0
|
|
20230901,202700,705381945,835,835,835,835,0
|
|
20230901,202600,705381945,835,835,835,835,0
|
|
20230901,202500,705381945,835,835,835,835,0
|
|
20230901,202400,705381945,835,835,835,835,0
|
|
20230901,202300,705381945,835,835,835,835,0
|
|
20230901,202200,705381945,835,835,835,835,0
|
|
20230901,202100,705381945,835,835,835,835,0
|
|
20230901,202000,705381945,835,835,835,835,0
|
|
20230901,201900,705381945,835,835,835,835,0
|
|
20230901,201800,705381945,835,835,835,835,0
|
|
20230901,201700,705381945,835,835,835,835,0
|
|
20230901,201600,705381945,835,835,835,835,0
|
|
20230901,201500,705381945,835,835,835,835,0
|
|
20230901,201400,705381945,835,835,835,835,0
|
|
20230901,201300,705381945,835,835,835,835,0
|
|
20230901,201200,705381945,835,835,835,835,0
|
|
20230901,201100,705381945,835,835,835,835,0
|
|
20230901,201000,705381945,835,835,835,835,18893
|
|
20230901,200900,705381945,835,835,835,835,0
|
|
20230901,200800,705381945,835,835,835,835,0
|
|
20230901,200700,705381945,835,835,835,835,0
|
|
20230901,200600,705381945,835,835,835,835,0
|
|
20230901,200500,705381945,835,835,835,835,0
|
|
20230901,200400,705381945,835,835,835,835,0
|
|
20230901,200300,705381945,835,835,835,835,0
|
|
20230901,200200,705381945,835,835,835,835,0
|
|
20230901,200100,705381945,835,835,835,835,0
|
|
20230901,200000,705381945,835,835,835,835,0
|
|
20230901,195900,705381945,835,835,835,835,0
|
|
20230901,195800,705381945,835,835,835,835,0
|
|
20230901,195700,705381945,835,835,835,835,0
|
|
20230901,195600,705381945,835,835,835,835,0
|
|
20230901,195500,705381945,835,835,835,835,0
|
|
20230901,195400,705381945,835,835,835,835,0
|
|
20230901,195300,705381945,835,835,835,835,0
|
|
20230901,195200,705381945,835,835,835,835,0
|
|
20230901,195100,705381945,835,835,835,835,0
|
|
20230901,195000,705381945,835,835,835,835,0
|
|
20230901,194900,705381945,835,835,835,835,0
|
|
20230901,194800,705381945,835,835,835,835,0
|
|
20230901,194700,705381945,835,835,835,835,0
|
|
20230901,194600,705381945,835,835,835,835,0
|
|
20230901,194500,705381945,835,835,835,835,0
|
|
20230901,194400,705381945,835,835,835,835,0
|
|
20230901,194300,705381945,835,835,835,835,0
|
|
20230901,194200,705381945,835,835,835,835,0
|
|
20230901,194100,705381945,835,835,835,835,0
|
|
20230901,194000,705381945,835,835,835,835,18893
|
|
20230901,193900,705381945,835,835,835,835,0
|
|
20230901,193800,705381945,835,835,835,835,0
|
|
20230901,193700,705381945,835,835,835,835,0
|
|
20230901,193600,705381945,835,835,835,835,0
|
|
20230901,193500,705381945,835,835,835,835,0
|
|
20230901,193400,705381945,835,835,835,835,0
|
|
20230901,193300,705381945,835,835,835,835,0
|
|
20230901,193200,705381945,835,835,835,835,0
|
|
20230901,193100,705381945,835,835,835,835,0
|
|
20230901,193000,705381945,835,835,835,835,0
|
|
20230901,192900,705381945,835,835,835,835,0
|
|
20230901,192800,705381945,835,835,835,835,0
|
|
20230901,192700,705381945,835,835,835,835,0
|
|
20230901,192600,705381945,835,835,835,835,0
|
|
20230901,192500,705381945,835,835,835,835,0
|
|
20230901,192400,705381945,835,835,835,835,0
|
|
20230901,192300,705381945,835,835,835,835,0
|
|
20230901,192200,705381945,835,835,835,835,0
|
|
20230901,192100,705381945,835,835,835,835,0
|
|
20230901,192000,705381945,835,835,835,835,0
|
|
20230901,191900,705381945,835,835,835,835,0
|
|
20230901,191800,705381945,835,835,835,835,0
|
|
20230901,191700,705381945,835,835,835,835,0
|
|
20230901,191600,705381945,835,835,835,835,0
|
|
20230901,191500,705381945,835,835,835,835,0
|
|
20230901,191400,705381945,835,835,835,835,0
|
|
20230901,191300,705381945,835,835,835,835,0
|
|
20230901,191200,705381945,835,835,835,835,0
|
|
20230901,191100,705381945,835,835,835,835,0
|
|
20230901,191000,705381945,835,835,835,835,18893
|
|
20230901,190900,705381945,835,835,835,835,0
|
|
20230901,190800,705381945,835,835,835,835,0
|
|
20230901,190700,705381945,835,835,835,835,0
|
|
20230901,190600,705381945,835,835,835,835,0
|
|
20230901,190500,705381945,835,835,835,835,0
|
|
20230901,190400,705381945,835,835,835,835,0
|
|
20230901,190300,705381945,835,835,835,835,0
|
|
20230901,190200,705381945,835,835,835,835,0
|
|
20230901,190100,705381945,835,835,835,835,0
|
|
20230901,190000,705381945,835,835,835,835,0
|
|
20230901,185900,705381945,835,835,835,835,0
|
|
20230901,185800,705381945,835,835,835,835,0
|
|
20230901,185700,705381945,835,835,835,835,0
|
|
20230901,185600,705381945,835,835,835,835,0
|
|
20230901,185500,705381945,835,835,835,835,0
|
|
20230901,185400,705381945,835,835,835,835,0
|
|
20230901,185300,705381945,835,835,835,835,0
|
|
20230901,185200,705381945,835,835,835,835,0
|
|
20230901,185100,705381945,835,835,835,835,0
|
|
20230901,185000,705381945,835,835,835,835,0
|
|
20230901,184900,705381945,835,835,835,835,0
|
|
20230901,184800,705381945,835,835,835,835,0
|
|
20230901,184700,705381945,835,835,835,835,0
|
|
20230901,184600,705381945,835,835,835,835,0
|
|
20230901,184500,705381945,835,835,835,835,0
|
|
20230901,184400,705381945,835,835,835,835,0
|
|
20230901,184300,705381945,835,835,835,835,0
|
|
20230901,184200,705381945,835,835,835,835,0
|
|
20230901,184100,705381945,835,835,835,835,0
|
|
20230901,184000,705381945,835,835,835,835,18893
|
|
20230901,183900,705381945,835,835,835,835,0
|
|
20230901,183800,705381945,835,835,835,835,0
|
|
20230901,183700,705381945,835,835,835,835,0
|
|
20230901,183600,705381945,835,835,835,835,0
|
|
20230901,183500,705381945,835,835,835,835,0
|
|
20230901,183400,705381945,835,835,835,835,0
|
|
20230901,183300,705381945,835,835,835,835,0
|
|
20230901,183200,705381945,835,835,835,835,0
|
|
20230901,183100,705381945,835,835,835,835,0
|
|
20230901,183000,705381945,835,835,835,835,0
|
|
20230901,182900,705381945,835,835,835,835,0
|
|
20230901,182800,705381945,835,835,835,835,0
|
|
20230901,182700,705381945,835,835,835,835,0
|
|
20230901,182600,705381945,835,835,835,835,0
|
|
20230901,182500,705381945,835,835,835,835,0
|
|
20230901,182400,705381945,835,835,835,835,0
|
|
20230901,182300,705381945,835,835,835,835,0
|
|
20230901,182200,705381945,835,835,835,835,0
|
|
20230901,182100,705381945,835,835,835,835,0
|
|
20230901,182000,705381945,835,835,835,835,0
|
|
20230901,181900,705381945,835,835,835,835,0
|
|
20230901,181800,705381945,835,835,835,835,0
|
|
20230901,181700,705381945,835,835,835,835,0
|
|
20230901,181600,705381945,835,835,835,835,0
|
|
20230901,181500,705381945,835,835,835,835,0
|
|
20230901,181400,705381945,835,835,835,835,0
|
|
20230901,181300,705381945,835,835,835,835,0
|
|
20230901,181200,705381945,835,835,835,835,0
|
|
20230901,181100,705381945,835,835,835,835,0
|
|
20230901,181000,705381945,835,835,835,835,18893
|
|
20230901,180900,705381945,835,835,835,835,0
|
|
20230901,180800,705381945,835,835,835,835,0
|
|
20230901,180700,705381945,835,835,835,835,0
|
|
20230901,180600,705381945,835,835,835,835,0
|
|
20230901,180500,705381945,835,835,835,835,0
|
|
20230901,180400,705381945,835,835,835,835,0
|
|
20230901,180300,705381945,835,835,835,835,0
|
|
20230901,180200,705381945,835,835,835,835,0
|
|
20230901,180100,705381945,835,835,835,835,0
|
|
20230901,180000,705381945,835,835,835,835,0
|
|
20230901,175900,705381945,835,835,835,835,0
|
|
20230901,175800,705381945,835,835,835,835,0
|
|
20230901,175700,705381945,835,835,835,835,0
|
|
20230901,175600,705381945,835,835,835,835,0
|
|
20230901,175500,705381945,835,835,835,835,0
|
|
20230901,175400,705381945,835,835,835,835,0
|
|
20230901,175300,705381945,835,835,835,835,0
|
|
20230901,175200,705381945,835,835,835,835,0
|
|
20230901,175100,705381945,835,835,835,835,0
|
|
20230901,175000,705381945,835,835,835,835,0
|
|
20230901,174900,705381945,835,835,835,835,0
|
|
20230901,174800,705381945,835,835,835,835,0
|
|
20230901,174700,705381945,835,835,835,835,0
|
|
20230901,174600,705381945,835,835,835,835,0
|
|
20230901,174500,705381945,835,835,835,835,0
|
|
20230901,174400,705381945,835,835,835,835,0
|
|
20230901,174300,705381945,835,835,835,835,0
|
|
20230901,174200,705381945,835,835,835,835,0
|
|
20230901,174100,705381945,835,835,835,835,0
|
|
20230901,174000,705381945,835,835,835,835,18893
|
|
20230901,173900,705381945,835,835,835,835,0
|
|
20230901,173800,705381945,835,835,835,835,0
|
|
20230901,173700,705381945,835,835,835,835,0
|
|
20230901,173600,705381945,835,835,835,835,0
|
|
20230901,173500,705381945,835,835,835,835,0
|
|
20230901,173400,705381945,835,835,835,835,0
|
|
20230901,173300,705381945,835,835,835,835,0
|
|
20230901,173200,705381945,835,835,835,835,0
|
|
20230901,173100,705381945,835,835,835,835,0
|
|
20230901,173000,705381945,835,835,835,835,0
|
|
20230901,172900,705381945,835,835,835,835,0
|
|
20230901,172800,705381945,835,835,835,835,0
|
|
20230901,172700,705381945,835,835,835,835,0
|
|
20230901,172600,705381945,835,835,835,835,0
|
|
20230901,172500,705381945,835,835,835,835,0
|
|
20230901,172400,705381945,835,835,835,835,0
|
|
20230901,172300,705381945,835,835,835,835,0
|
|
20230901,172200,705381945,835,835,835,835,0
|
|
20230901,172100,705381945,835,835,835,835,0
|
|
20230901,172000,705381945,835,835,835,835,0
|
|
20230901,171900,705381945,835,835,835,835,0
|
|
20230901,171800,705381945,835,835,835,835,0
|
|
20230901,171700,705381945,835,835,835,835,0
|
|
20230901,171600,705381945,835,835,835,835,0
|
|
20230901,171500,705381945,835,835,835,835,0
|
|
20230901,171400,705381945,835,835,835,835,0
|
|
20230901,171300,705381945,835,835,835,835,0
|
|
20230901,171200,705381945,835,835,835,835,0
|
|
20230901,171100,705381945,835,835,835,835,0
|
|
20230901,171000,705381945,835,835,835,835,18893
|
|
20230901,170900,705381945,835,835,835,835,0
|
|
20230901,170800,705381945,835,835,835,835,0
|
|
20230901,170700,705381945,835,835,835,835,0
|
|
20230901,170600,705381945,835,835,835,835,0
|
|
20230901,170500,705381945,835,835,835,835,0
|
|
20230901,170400,705381945,835,835,835,835,0
|
|
20230901,170300,705381945,835,835,835,835,0
|
|
20230901,170200,705381945,835,835,835,835,0
|
|
20230901,170100,705381945,835,835,835,835,0
|
|
20230901,170000,705381945,835,835,835,835,0
|
|
20230901,165900,705381945,835,835,835,835,0
|
|
20230901,165800,705381945,835,835,835,835,0
|
|
20230901,165700,705381945,835,835,835,835,0
|
|
20230901,165600,705381945,835,835,835,835,0
|
|
20230901,165500,705381945,835,835,835,835,0
|
|
20230901,165400,705381945,835,835,835,835,0
|
|
20230901,165300,705381945,835,835,835,835,0
|
|
20230901,165200,705381945,835,835,835,835,0
|
|
20230901,165100,705381945,835,835,835,835,0
|
|
20230901,165000,705381945,835,835,835,835,0
|
|
20230901,164900,705381945,835,835,835,835,0
|
|
20230901,164800,705381945,835,835,835,835,0
|
|
20230901,164700,705381945,835,835,835,835,0
|
|
20230901,164600,705381945,835,835,835,835,0
|
|
20230901,164500,705381945,835,835,835,835,0
|
|
20230901,164400,705381945,835,835,835,835,0
|
|
20230901,164300,705381945,835,835,835,835,0
|
|
20230901,164200,705381945,835,835,835,835,0
|
|
20230901,164100,705381945,835,835,835,835,0
|
|
20230901,164000,705381945,835,835,835,835,18893
|
|
20230901,163900,705381945,835,835,835,835,0
|
|
20230901,163800,705381945,835,835,835,835,0
|
|
20230901,163700,705381945,835,835,835,835,0
|
|
20230901,163600,705381945,835,835,835,835,0
|
|
20230901,163500,705381945,835,835,835,835,0
|
|
20230901,163400,705381945,835,835,835,835,0
|
|
20230901,163300,705381945,835,835,835,835,0
|
|
20230901,163200,705381945,835,835,835,835,0
|
|
20230901,163100,705381945,835,835,835,835,0
|
|
20230901,163000,705381945,835,835,835,835,0
|
|
20230901,162900,705381945,835,835,835,835,0
|
|
20230901,162800,705381945,835,835,835,835,0
|
|
20230901,162700,705381945,835,835,835,835,0
|
|
20230901,162600,705381945,835,835,835,835,0
|
|
20230901,162500,705381945,835,835,835,835,0
|
|
20230901,162400,705381945,835,835,835,835,0
|
|
20230901,162300,705381945,835,835,835,835,0
|
|
20230901,162200,705381945,835,835,835,835,0
|
|
20230901,162100,705381945,835,835,835,835,0
|
|
20230901,162000,705381945,835,835,835,835,0
|
|
20230901,161900,705381945,835,835,835,835,0
|
|
20230901,161800,705381945,835,835,835,835,0
|
|
20230901,161700,705381945,835,835,835,835,0
|
|
20230901,161600,705381945,835,835,835,835,0
|
|
20230901,161500,705381945,835,835,835,835,0
|
|
20230901,161400,705381945,835,835,835,835,0
|
|
20230901,161300,705381945,835,835,835,835,0
|
|
20230901,161200,705381945,835,835,835,835,0
|
|
20230901,161100,705381945,835,835,835,835,0
|
|
20230901,161000,705381945,835,835,835,835,18893
|
|
20230901,160900,705381945,835,835,835,835,0
|
|
20230901,160800,705381945,835,835,835,835,0
|
|
20230901,160700,705381945,835,835,835,835,0
|
|
20230901,160600,705381945,835,835,835,835,0
|
|
20230901,160500,705381945,835,835,835,835,0
|
|
20230901,160400,705381945,835,835,835,835,0
|
|
20230901,160300,705381945,835,835,835,835,0
|
|
20230901,160200,705381945,835,835,835,835,0
|
|
20230901,160100,705381945,835,835,835,835,0
|
|
20230901,160000,705381945,835,835,835,835,0
|
|
20230901,155900,705381945,835,835,835,835,0
|
|
20230901,155800,705381945,835,835,835,835,0
|
|
20230901,155700,705381945,835,835,835,835,0
|
|
20230901,155600,705381945,835,835,835,835,0
|
|
20230901,155500,705381945,835,835,835,835,0
|
|
20230901,155400,705381945,835,835,835,835,0
|
|
20230901,155300,705381945,835,835,835,835,0
|
|
20230901,155200,705381945,835,835,835,835,0
|
|
20230901,155100,705381945,835,835,835,835,0
|
|
20230901,155000,705381945,835,835,835,835,0
|
|
20230901,154900,705381945,835,835,835,835,0
|
|
20230901,154800,705381945,835,835,835,835,0
|
|
20230901,154700,705381945,835,835,835,835,0
|
|
20230901,154600,705381945,835,835,835,835,0
|
|
20230901,154500,705381945,835,835,835,835,0
|
|
20230901,154400,705381945,835,835,835,835,0
|
|
20230901,154300,705381945,835,835,835,835,0
|
|
20230901,154200,705381945,835,835,835,835,0
|
|
20230901,154100,705381945,835,835,835,835,0
|
|
20230901,154000,705381945,835,835,835,835,18893
|
|
20230901,153900,705381945,835,835,835,835,0
|
|
20230901,153800,705381945,835,835,835,835,0
|
|
20230901,153700,705381945,835,835,835,835,0
|
|
20230901,153600,705381945,835,835,835,835,0
|
|
20230901,153500,705381945,835,835,835,835,0
|
|
20230901,153400,705381945,835,835,835,835,0
|
|
20230901,153300,705381945,835,835,835,835,0
|
|
20230901,153200,705381945,835,835,835,835,0
|
|
20230901,153100,705381945,835,835,835,835,0
|
|
20230901,153000,705381945,835,835,835,835,18893
|
|
20230901,152900,689606290,837,837,837,837,0
|
|
20230901,152800,689606290,837,837,837,837,0
|
|
20230901,152700,689606290,837,837,837,837,0
|
|
20230901,152600,689606290,837,837,837,837,0
|
|
20230901,152500,689606290,837,837,837,837,0
|
|
20230901,152400,689606290,837,837,837,837,0
|
|
20230901,152300,689606290,837,837,837,837,0
|
|
20230901,152200,689606290,837,837,837,837,0
|
|
20230901,152100,689606290,837,837,837,837,0
|
|
20230901,152000,689606290,837,837,837,837,0
|
|
20230901,151900,689606290,837,833,837,833,1401
|
|
20230901,151800,688438781,834,837,837,833,5751
|
|
20230901,151700,683643419,833,834,838,833,9041
|
|
20230901,151600,676107271,834,837,837,834,18186
|
|
20230901,151500,660917822,838,838,838,838,4
|
|
20230901,151400,660914470,838,837,838,837,512
|
|
20230901,151300,660485885,837,837,838,837,45
|
|
20230901,151200,660448219,836,836,836,836,0
|
|
20230901,151100,660448219,836,838,838,836,2264
|
|
20230901,151000,658554991,838,837,838,837,87
|
|
20230901,150900,658482168,837,837,837,837,520
|
|
20230901,150800,658046928,837,836,837,836,3730
|
|
20230901,150700,654925148,837,837,837,836,603
|
|
20230901,150600,654420937,835,834,835,834,6063
|
|
20230901,150500,649361943,835,835,835,835,501
|
|
20230901,150400,648943608,835,836,836,835,6090
|
|
20230901,150300,643857457,835,835,836,834,12654
|
|
20230901,150200,633290544,835,838,838,835,8670
|
|
20230901,150100,626044422,836,837,837,836,3103
|
|
20230901,150000,623449589,838,837,838,837,998
|
|
20230901,145900,622614261,837,838,838,837,5000
|
|
20230901,145800,618428261,838,838,838,838,45
|
|
20230901,145700,618390551,838,838,838,838,1479
|
|
20230901,145600,617151149,838,837,838,837,3801
|
|
20230901,145500,613966711,838,838,838,838,1
|
|
20230901,145400,613965873,837,837,837,837,74
|
|
20230901,145300,613903935,838,838,838,838,0
|
|
20230901,145200,613903935,838,838,838,838,0
|
|
20230901,145100,613903935,838,838,838,838,21
|
|
20230901,145000,613886337,838,838,838,838,703
|
|
20230901,144900,613297223,838,837,838,837,100
|
|
20230901,144800,613213521,837,836,838,836,6864
|
|
20230901,144700,607475213,836,836,838,836,628
|
|
20230901,144600,606950201,838,837,838,837,505
|
|
20230901,144500,606527515,838,838,838,838,303
|
|
20230901,144400,606273601,838,836,838,836,61
|
|
20230901,144300,606222521,836,838,838,836,241
|
|
20230901,144200,606021039,838,838,838,838,150
|
|
20230901,144100,605895339,838,838,838,838,10
|
|
20230901,144000,605886959,838,837,838,837,294
|
|
20230901,143900,605640880,837,838,838,837,7369
|
|
20230901,143800,599473026,837,837,838,837,505
|
|
20230901,143700,599050340,837,838,838,837,1693
|
|
20230901,143600,597633019,838,838,838,838,106
|
|
20230901,143500,597544191,838,838,838,838,2604
|
|
20230901,143400,595362039,838,838,838,838,3301
|
|
20230901,143300,592595801,838,838,838,837,1677
|
|
20230901,143200,591190481,838,839,839,837,79
|
|
20230901,143100,591124349,840,838,840,837,15595
|
|
20230901,143000,578067825,839,840,840,839,1170
|
|
20230901,142900,577085195,840,839,840,838,6
|
|
20230901,142800,577080161,839,839,839,839,6000
|
|
20230901,142700,572046161,837,837,837,837,6
|
|
20230901,142600,572041139,839,838,839,837,29
|
|
20230901,142500,572016837,838,838,838,838,958
|
|
20230901,142400,571214033,838,838,838,838,513
|
|
20230901,142300,570784139,837,838,839,837,2028
|
|
20230901,142200,569084801,840,839,840,838,1303
|
|
20230901,142100,567991484,839,837,839,837,6798
|
|
20230901,142000,562296607,838,838,838,838,300
|
|
20230901,141900,562045207,838,838,838,838,1500
|
|
20230901,141800,560788207,838,838,838,838,500
|
|
20230901,141700,560369207,838,838,838,838,245
|
|
20230901,141600,560163897,837,838,838,837,2001
|
|
20230901,141500,558489059,838,838,838,838,113
|
|
20230901,141400,558394365,838,838,838,838,19
|
|
20230901,141300,558378443,839,838,839,837,388
|
|
20230901,141200,558053299,838,837,838,837,2091
|
|
20230901,141100,556301130,838,837,838,837,5109
|
|
20230901,141000,552021792,838,838,838,838,2175
|
|
20230901,140900,550199142,838,837,838,836,11129
|
|
20230901,140800,540884200,839,838,839,837,97
|
|
20230901,140700,540802976,838,838,839,837,2405
|
|
20230901,140600,538789923,839,837,839,837,100
|
|
20230901,140500,538706163,837,836,837,836,1491
|
|
20230901,140400,537458494,836,837,837,836,1571
|
|
20230901,140300,536145017,837,836,837,836,162
|
|
20230901,140200,536009584,836,836,836,835,1147
|
|
20230901,140100,535051786,836,837,837,836,1052
|
|
20230901,140000,534172264,837,836,837,835,1002
|
|
20230901,135900,533335556,835,836,838,835,315
|
|
20230901,135800,533072191,838,837,838,836,1852
|
|
20230901,135700,531523661,839,839,839,839,22
|
|
20230901,135600,531505203,836,838,839,836,1841
|
|
20230901,135500,529964257,838,838,838,838,31
|
|
20230901,135400,529938279,838,836,838,836,1344
|
|
20230901,135300,528814672,837,837,837,837,606
|
|
20230901,135200,528307450,839,839,839,839,518
|
|
20230901,135100,527872848,839,837,841,837,2865
|
|
20230901,135000,525474837,842,842,842,842,1
|
|
20230901,134900,525473995,842,842,842,842,0
|
|
20230901,134800,525473995,842,842,842,842,42
|
|
20230901,134700,525438631,844,844,844,844,0
|
|
20230901,134600,525438631,844,838,844,838,343
|
|
20230901,134500,525150595,836,836,836,836,960
|
|
20230901,134400,524348035,836,835,836,835,858
|
|
20230901,134300,523631565,835,835,835,835,1018
|
|
20230901,134200,522781535,836,838,838,836,383
|
|
20230901,134100,522461345,838,836,838,836,25
|
|
20230901,134000,522440415,835,836,836,835,4409
|
|
20230901,133900,518758505,835,835,835,835,0
|
|
20230901,133800,518758505,835,835,835,835,11
|
|
20230901,133700,518749320,835,837,837,835,10636
|
|
20230901,133600,509864076,836,836,836,836,0
|
|
20230901,133500,509864076,836,836,836,836,0
|
|
20230901,133400,509864076,836,836,836,836,5055
|
|
20230901,133300,505638096,836,838,838,836,1551
|
|
20230901,133200,504341050,839,839,839,839,1000
|
|
20230901,133100,503502050,839,839,839,839,1
|
|
20230901,133000,503501211,835,836,836,835,4005
|
|
20230901,132900,500155031,836,838,838,835,11374
|
|
20230901,132800,490640459,838,838,838,837,5534
|
|
20230901,132700,486005967,838,838,838,837,3566
|
|
20230901,132600,483018108,838,838,838,838,2001
|
|
20230901,132500,481341270,838,838,839,838,4500
|
|
20230901,132400,477569270,838,838,838,838,2000
|
|
20230901,132300,475893270,838,839,839,838,6643
|
|
20230901,132200,470326431,838,839,843,838,3126
|
|
20230901,132100,467704760,840,842,842,839,19648
|
|
20230901,132000,451204863,841,840,842,840,2285
|
|
20230901,131900,449283256,841,841,841,841,1459
|
|
20230901,131800,448056237,841,842,843,840,3032
|
|
20230901,131700,445506524,841,842,842,841,15000
|
|
20230901,131600,432890007,842,844,844,842,8822
|
|
20230901,131500,425455444,844,846,846,844,580
|
|
20230901,131400,424965922,846,846,846,846,0
|
|
20230901,131300,424965922,846,846,846,846,0
|
|
20230901,131200,424965922,846,846,846,846,5
|
|
20230901,131100,424961692,846,844,846,844,16698
|
|
20230901,131000,410868578,845,846,846,845,10301
|
|
20230901,130900,402164173,846,846,846,846,2010
|
|
20230901,130800,400463713,846,846,846,846,0
|
|
20230901,130700,400463713,846,847,847,845,279
|
|
20230901,130600,400227690,848,848,848,848,0
|
|
20230901,130500,400227690,848,848,848,848,0
|
|
20230901,130400,400227690,848,848,848,848,42
|
|
20230901,130300,400192074,848,848,848,848,685
|
|
20230901,130200,399611194,846,847,847,846,4597
|
|
20230901,130100,395721614,848,848,848,848,0
|
|
20230901,130000,395721614,848,848,848,848,56
|
|
20230901,125900,395674126,847,847,847,847,0
|
|
20230901,125800,395674126,847,847,847,847,0
|
|
20230901,125700,395674126,847,847,847,847,49
|
|
20230901,125600,395632623,847,847,847,847,1020
|
|
20230901,125500,394768683,847,847,847,847,1000
|
|
20230901,125400,393921683,847,847,847,847,1210
|
|
20230901,125300,392896813,848,847,848,847,27
|
|
20230901,125200,392873936,848,848,848,848,0
|
|
20230901,125100,392873936,848,848,848,848,15
|
|
20230901,125000,392861216,846,847,847,846,14000
|
|
20230901,124900,381016867,848,848,848,848,0
|
|
20230901,124800,381016867,848,849,849,848,4927
|
|
20230901,124700,376838768,849,849,849,849,2
|
|
20230901,124600,376837070,849,848,850,848,3910
|
|
20230901,124500,373517480,848,848,848,848,433
|
|
20230901,124400,373150296,848,848,848,848,1000
|
|
20230901,124300,372302296,848,848,848,848,66
|
|
20230901,124200,372246328,848,848,848,848,0
|
|
20230901,124100,372246328,848,847,848,846,1979
|
|
20230901,124000,370570714,848,848,848,848,517
|
|
20230901,123900,370132298,848,848,848,848,148
|
|
20230901,123800,370006794,848,847,848,847,1648
|
|
20230901,123700,368610937,848,848,848,848,1002
|
|
20230901,123600,367761241,848,848,848,848,1281
|
|
20230901,123500,366674953,849,849,849,849,10
|
|
20230901,123400,366666463,849,849,849,849,0
|
|
20230901,123300,366666463,849,849,849,849,0
|
|
20230901,123200,366666463,849,849,849,849,4398
|
|
20230901,123100,362932561,849,849,850,849,884
|
|
20230901,123000,362182044,850,850,850,850,0
|
|
20230901,122900,362182044,850,849,850,849,1136
|
|
20230901,122800,361216513,849,849,849,849,1518
|
|
20230901,122700,359927731,849,849,849,849,1000
|
|
20230901,122600,359078731,849,849,849,849,1000
|
|
20230901,122500,358229731,849,848,849,848,203
|
|
20230901,122400,358057585,848,848,848,848,57
|
|
20230901,122300,358009249,849,849,849,849,1000
|
|
20230901,122200,357160249,850,850,850,850,440
|
|
20230901,122100,356786249,850,846,850,846,2
|
|
20230901,122000,356784553,846,850,850,846,11005
|
|
20230901,121900,347468760,850,848,850,848,2
|
|
20230901,121800,347467062,849,850,850,849,159
|
|
20230901,121700,347332067,849,848,850,847,426
|
|
20230901,121600,346971230,849,849,849,849,579
|
|
20230901,121500,346479659,849,849,849,849,0
|
|
20230901,121400,346479659,849,849,849,849,1108
|
|
20230901,121300,345538967,849,849,849,849,1
|
|
20230901,121200,345538118,849,847,849,847,2239
|
|
20230901,121100,343639683,847,847,847,847,966
|
|
20230901,121000,342821481,847,850,850,847,2802
|
|
20230901,120900,340447112,850,848,850,848,2
|
|
20230901,120800,340445414,848,848,848,848,7
|
|
20230901,120700,340439478,848,848,848,848,1182
|
|
20230901,120600,339437142,850,850,850,850,0
|
|
20230901,120500,339437142,850,848,850,848,2
|
|
20230901,120400,339435444,849,849,849,849,10
|
|
20230901,120300,339426954,849,849,849,849,3
|
|
20230901,120200,339424407,850,848,850,847,203
|
|
20230901,120100,339252455,847,847,847,847,7
|
|
20230901,120000,339246526,850,850,850,850,0
|
|
20230901,115900,339246526,850,847,850,847,2
|
|
20230901,115800,339244829,847,848,848,847,12276
|
|
20230901,115700,328841433,849,849,849,849,70
|
|
20230901,115600,328782003,851,851,851,851,5
|
|
20230901,115500,328777748,851,848,851,848,53
|
|
20230901,115400,328732648,849,851,851,849,3432
|
|
20230901,115300,325817014,851,851,851,851,75
|
|
20230901,115200,325753189,851,851,851,850,235
|
|
20230901,115100,325553237,851,851,851,850,773
|
|
20230901,115000,324895420,851,851,852,851,16
|
|
20230901,114900,324881802,850,851,851,850,120
|
|
20230901,114800,324779752,851,851,851,851,1
|
|
20230901,114700,324778901,851,852,852,851,14
|
|
20230901,114600,324766985,852,852,852,852,0
|
|
20230901,114500,324766985,852,852,852,852,3
|
|
20230901,114400,324764429,852,852,852,852,100
|
|
20230901,114300,324679229,852,851,852,850,26
|
|
20230901,114200,324657103,853,853,853,853,0
|
|
20230901,114100,324657103,853,853,853,853,0
|
|
20230901,114000,324657103,853,853,853,853,0
|
|
20230901,113900,324657103,853,853,853,853,0
|
|
20230901,113800,324657103,853,853,853,853,0
|
|
20230901,113700,324657103,853,853,853,853,2
|
|
20230901,113600,324655397,853,853,853,853,0
|
|
20230901,113500,324655397,853,852,853,852,14
|
|
20230901,113400,324643468,851,851,851,851,1
|
|
20230901,113300,324642617,852,852,852,852,7
|
|
20230901,113200,324636653,854,854,854,854,100
|
|
20230901,113100,324551253,854,854,854,854,80
|
|
20230901,113000,324482933,854,852,854,852,3060
|
|
20230901,112900,321872711,852,852,853,852,1022
|
|
20230901,112800,321001727,852,848,852,848,2213
|
|
20230901,112700,319123621,848,848,848,848,607
|
|
20230901,112600,318608885,848,848,850,847,2733
|
|
20230901,112500,316292623,848,848,848,848,0
|
|
20230901,112400,316292623,848,850,850,848,506
|
|
20230901,112300,315863523,848,850,850,847,11628
|
|
20230901,112200,306000637,850,850,850,849,2629
|
|
20230901,112100,303767012,850,850,850,850,1210
|
|
20230901,112000,302738512,852,852,852,852,2
|
|
20230901,111900,302736808,852,852,852,852,0
|
|
20230901,111800,302736808,852,852,852,852,10
|
|
20230901,111700,302728288,852,852,852,852,7
|
|
20230901,111600,302722324,852,852,852,852,0
|
|
20230901,111500,302722324,852,852,852,852,0
|
|
20230901,111400,302722324,852,851,852,851,500
|
|
20230901,111300,302296358,852,852,852,852,0
|
|
20230901,111200,302296358,852,852,852,852,1
|
|
20230901,111100,302295506,849,851,851,849,4376
|
|
20230901,111000,298579701,852,854,854,852,35
|
|
20230901,110900,298549819,854,852,854,850,1004
|
|
20230901,110800,297696406,854,852,854,852,416
|
|
20230901,110700,297341792,852,851,852,851,16
|
|
20230901,110600,297328175,851,850,851,850,7486
|
|
20230901,110500,290960508,851,852,852,851,4745
|
|
20230901,110400,286922478,852,852,852,852,1
|
|
20230901,110300,286921626,852,852,852,852,0
|
|
20230901,110200,286921626,852,852,852,852,0
|
|
20230901,110100,286921626,852,851,852,851,103
|
|
20230901,110000,286833972,851,851,851,851,0
|
|
20230901,105900,286833972,851,851,851,851,146
|
|
20230901,105800,286709726,853,853,853,853,5
|
|
20230901,105700,286705461,853,853,853,853,0
|
|
20230901,105600,286705461,853,853,853,853,0
|
|
20230901,105500,286705461,853,853,853,853,1005
|
|
20230901,105400,285848196,854,854,854,854,0
|
|
20230901,105300,285848196,854,852,854,851,705
|
|
20230901,105200,285246835,854,854,854,854,0
|
|
20230901,105100,285246835,854,853,854,853,567
|
|
20230901,105000,284763167,853,852,853,852,1851
|
|
20230901,104900,283184445,852,852,853,852,5026
|
|
20230901,104800,278900648,853,852,853,852,336
|
|
20230901,104700,278614363,851,851,851,851,445
|
|
20230901,104600,278235668,851,851,851,851,0
|
|
20230901,104500,278235668,851,849,851,848,204
|
|
20230901,104400,278062469,849,849,850,849,2939
|
|
20230901,104300,275567257,848,848,848,848,100
|
|
20230901,104200,275482457,848,849,850,848,2663
|
|
20230901,104100,273221580,849,849,849,849,450
|
|
20230901,104000,272839530,849,850,850,849,1147
|
|
20230901,103900,271864639,851,851,851,851,0
|
|
20230901,103800,271864639,851,851,851,851,3
|
|
20230901,103700,271862086,851,851,851,851,101
|
|
20230901,103600,271776135,849,851,851,849,2380
|
|
20230901,103500,269754480,851,852,852,849,312
|
|
20230901,103400,269489575,849,851,852,849,1131
|
|
20230901,103300,268529334,849,850,852,849,799
|
|
20230901,103200,267850969,848,849,852,848,883
|
|
20230901,103100,267101751,849,851,852,849,3498
|
|
20230901,103000,264125151,851,851,851,851,18
|
|
20230901,102900,264109833,849,850,850,848,846
|
|
20230901,102800,263391496,850,850,850,850,465
|
|
20230901,102700,262996246,850,848,850,848,312
|
|
20230901,102600,262731048,849,849,849,849,145
|
|
20230901,102500,262607943,850,850,850,850,0
|
|
20230901,102400,262607943,850,850,850,850,1450
|
|
20230901,102300,261375443,850,850,850,850,0
|
|
20230901,102200,261375443,850,850,850,850,57
|
|
20230901,102100,261326993,850,850,850,850,0
|
|
20230901,102000,261326993,850,850,850,850,1
|
|
20230901,101900,261326143,850,850,850,850,18
|
|
20230901,101800,261310843,850,850,850,850,0
|
|
20230901,101700,261310843,850,850,850,850,1
|
|
20230901,101600,261309993,848,848,850,848,1077
|
|
20230901,101500,260396675,848,851,851,848,75
|
|
20230901,101400,260332979,851,851,851,851,2
|
|
20230901,101300,260331277,850,851,851,850,103
|
|
20230901,101200,260243724,847,851,851,847,3134
|
|
20230901,101100,257588026,851,851,851,847,1036
|
|
20230901,101000,256710372,847,847,847,847,310
|
|
20230901,100900,256447802,847,847,847,847,849
|
|
20230901,100800,255728699,847,851,851,847,9036
|
|
20230901,100700,248070876,850,850,850,850,41
|
|
20230901,100600,248036026,850,848,850,848,6855
|
|
20230901,100500,242211141,848,847,849,847,29
|
|
20230901,100400,242186554,847,847,847,847,5
|
|
20230901,100300,242182319,849,849,849,849,1
|
|
20230901,100200,242181470,847,848,848,847,5716
|
|
20230901,100100,237335302,848,849,849,848,8429
|
|
20230901,100000,230186467,849,849,849,849,137
|
|
20230901,095900,230070154,849,849,849,849,22
|
|
20230901,095800,230051476,850,851,851,850,13
|
|
20230901,095700,230040415,849,848,849,847,6350
|
|
20230901,095600,224657750,847,847,847,847,5
|
|
20230901,095500,224653515,850,850,850,850,16
|
|
20230901,095400,224639915,851,846,851,846,7
|
|
20230901,095300,224633987,846,847,847,846,28808
|
|
20230901,095200,200245144,847,851,851,847,2223
|
|
20230901,095100,198361242,851,851,851,847,6083
|
|
20230901,095000,193205911,847,850,850,847,1528
|
|
20230901,094900,191910333,850,850,850,850,301
|
|
20230901,094800,191654483,851,852,852,851,505
|
|
20230901,094700,191224457,852,852,852,852,708
|
|
20230901,094600,190621241,852,852,852,852,3
|
|
20230901,094500,190618685,852,852,852,852,18
|
|
20230901,094400,190603349,852,853,853,852,6553
|
|
20230901,094300,185019683,853,850,853,850,897
|
|
20230901,094200,184257007,852,853,853,850,1994
|
|
20230901,094100,182561113,853,852,853,851,2211
|
|
20230901,094000,180678572,852,852,852,852,1
|
|
20230901,093900,180677720,852,851,852,851,1002
|
|
20230901,093800,179825016,852,851,852,851,101
|
|
20230901,093700,179739064,851,852,852,851,510
|
|
20230901,093600,179305049,852,851,852,851,812
|
|
20230901,093500,178614017,850,848,850,847,7540
|
|
20230901,093400,172218945,848,848,848,847,2052
|
|
20230901,093300,170480046,850,850,850,849,52
|
|
20230901,093200,170435847,850,847,850,847,1825
|
|
20230901,093100,168890015,847,851,851,847,1318
|
|
20230901,093000,167773661,847,848,848,847,7100
|
|
20230901,092900,161758132,848,849,851,848,4166
|
|
20230901,092800,158224543,849,851,851,849,7739
|
|
20230901,092700,151648909,851,852,852,851,3697
|
|
20230901,092600,148499365,853,853,853,853,6
|
|
20230901,092500,148494247,853,853,853,853,1500
|
|
20230901,092400,147214747,853,853,853,853,168
|
|
20230901,092300,147071443,850,850,850,850,370
|
|
20230901,092200,146756943,851,851,852,851,12351
|
|
20230901,092100,136244651,849,850,850,849,1531
|
|
20230901,092000,134944481,851,851,851,849,50
|
|
20230901,091900,134901967,849,850,850,849,920
|
|
20230901,091800,134120886,851,851,851,851,12
|
|
20230901,091700,134110674,851,849,852,849,3554
|
|
20230901,091600,131093320,849,851,851,849,3347
|
|
20230901,091500,128246902,850,849,851,849,3202
|
|
20230901,091400,125525259,849,850,850,849,2287
|
|
20230901,091300,123582421,848,849,850,848,11345
|
|
20230901,091200,113961404,849,848,849,848,3125
|
|
20230901,091100,111311303,848,849,849,848,618
|
|
20230901,091000,110786627,849,852,852,849,306
|
|
20230901,090900,110526533,852,847,852,847,2244
|
|
20230901,090800,108623020,849,850,850,847,13320
|
|
20230901,090700,97317623,850,852,857,850,1072
|
|
20230901,090600,96405541,852,843,858,843,34460
|
|
20230901,090500,67191210,842,842,843,842,4121
|
|
20230901,090400,63721028,842,845,846,840,21482
|
|
20230901,090300,45636648,846,846,846,843,1479
|
|
20230901,090200,44387754,846,843,846,841,4092
|
|
20230901,090100,40932819,841,848,848,840,22769
|
|
20230901,090000,21740949,848,851,851,848,24856
|