709 lines
31 KiB
CSV
709 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,204600,376745770,830,830,830,830,11207
|
|
20230904,204500,376745770,830,830,830,830,0
|
|
20230904,204400,376745770,830,830,830,830,0
|
|
20230904,204300,376745770,830,830,830,830,0
|
|
20230904,204200,376745770,830,830,830,830,0
|
|
20230904,204100,376745770,830,830,830,830,0
|
|
20230904,204000,376745770,830,830,830,830,0
|
|
20230904,203900,376745770,830,830,830,830,0
|
|
20230904,203800,376745770,830,830,830,830,0
|
|
20230904,203700,376745770,830,830,830,830,0
|
|
20230904,203600,376745770,830,830,830,830,0
|
|
20230904,203500,376745770,830,830,830,830,0
|
|
20230904,203400,376745770,830,830,830,830,0
|
|
20230904,203300,376745770,830,830,830,830,0
|
|
20230904,203200,376745770,830,830,830,830,0
|
|
20230904,203100,376745770,830,830,830,830,0
|
|
20230904,203000,376745770,830,830,830,830,0
|
|
20230904,202900,376745770,830,830,830,830,0
|
|
20230904,202800,376745770,830,830,830,830,0
|
|
20230904,202700,376745770,830,830,830,830,0
|
|
20230904,202600,376745770,830,830,830,830,0
|
|
20230904,202500,376745770,830,830,830,830,0
|
|
20230904,202400,376745770,830,830,830,830,0
|
|
20230904,202300,376745770,830,830,830,830,0
|
|
20230904,202200,376745770,830,830,830,830,0
|
|
20230904,202100,376745770,830,830,830,830,0
|
|
20230904,202000,376745770,830,830,830,830,0
|
|
20230904,201900,376745770,830,830,830,830,0
|
|
20230904,201800,376745770,830,830,830,830,0
|
|
20230904,201700,376745770,830,830,830,830,0
|
|
20230904,201600,376745770,830,830,830,830,11207
|
|
20230904,201500,376745770,830,830,830,830,0
|
|
20230904,201400,376745770,830,830,830,830,0
|
|
20230904,201300,376745770,830,830,830,830,0
|
|
20230904,201200,376745770,830,830,830,830,0
|
|
20230904,201100,376745770,830,830,830,830,0
|
|
20230904,201000,376745770,830,830,830,830,0
|
|
20230904,200900,376745770,830,830,830,830,0
|
|
20230904,200800,376745770,830,830,830,830,0
|
|
20230904,200700,376745770,830,830,830,830,0
|
|
20230904,200600,376745770,830,830,830,830,0
|
|
20230904,200500,376745770,830,830,830,830,0
|
|
20230904,200400,376745770,830,830,830,830,0
|
|
20230904,200300,376745770,830,830,830,830,0
|
|
20230904,200200,376745770,830,830,830,830,0
|
|
20230904,200100,376745770,830,830,830,830,0
|
|
20230904,200000,376745770,830,830,830,830,0
|
|
20230904,195900,376745770,830,830,830,830,0
|
|
20230904,195800,376745770,830,830,830,830,0
|
|
20230904,195700,376745770,830,830,830,830,0
|
|
20230904,195600,376745770,830,830,830,830,0
|
|
20230904,195500,376745770,830,830,830,830,0
|
|
20230904,195400,376745770,830,830,830,830,0
|
|
20230904,195300,376745770,830,830,830,830,0
|
|
20230904,195200,376745770,830,830,830,830,0
|
|
20230904,195100,376745770,830,830,830,830,0
|
|
20230904,195000,376745770,830,830,830,830,0
|
|
20230904,194900,376745770,830,830,830,830,0
|
|
20230904,194800,376745770,830,830,830,830,0
|
|
20230904,194700,376745770,830,830,830,830,0
|
|
20230904,194600,376745770,830,830,830,830,11207
|
|
20230904,194500,376745770,830,830,830,830,0
|
|
20230904,194400,376745770,830,830,830,830,0
|
|
20230904,194300,376745770,830,830,830,830,0
|
|
20230904,194200,376745770,830,830,830,830,0
|
|
20230904,194100,376745770,830,830,830,830,0
|
|
20230904,194000,376745770,830,830,830,830,0
|
|
20230904,193900,376745770,830,830,830,830,0
|
|
20230904,193800,376745770,830,830,830,830,0
|
|
20230904,193700,376745770,830,830,830,830,0
|
|
20230904,193600,376745770,830,830,830,830,0
|
|
20230904,193500,376745770,830,830,830,830,0
|
|
20230904,193400,376745770,830,830,830,830,0
|
|
20230904,193300,376745770,830,830,830,830,0
|
|
20230904,193200,376745770,830,830,830,830,0
|
|
20230904,193100,376745770,830,830,830,830,0
|
|
20230904,193000,376745770,830,830,830,830,0
|
|
20230904,192900,376745770,830,830,830,830,0
|
|
20230904,192800,376745770,830,830,830,830,0
|
|
20230904,192700,376745770,830,830,830,830,0
|
|
20230904,192600,376745770,830,830,830,830,0
|
|
20230904,192500,376745770,830,830,830,830,0
|
|
20230904,192400,376745770,830,830,830,830,0
|
|
20230904,192300,376745770,830,830,830,830,0
|
|
20230904,192200,376745770,830,830,830,830,0
|
|
20230904,192100,376745770,830,830,830,830,0
|
|
20230904,192000,376745770,830,830,830,830,0
|
|
20230904,191900,376745770,830,830,830,830,0
|
|
20230904,191800,376745770,830,830,830,830,0
|
|
20230904,191700,376745770,830,830,830,830,0
|
|
20230904,191600,376745770,830,830,830,830,11207
|
|
20230904,191500,376745770,830,830,830,830,0
|
|
20230904,191400,376745770,830,830,830,830,0
|
|
20230904,191300,376745770,830,830,830,830,0
|
|
20230904,191200,376745770,830,830,830,830,0
|
|
20230904,191100,376745770,830,830,830,830,0
|
|
20230904,191000,376745770,830,830,830,830,0
|
|
20230904,190900,376745770,830,830,830,830,0
|
|
20230904,190800,376745770,830,830,830,830,0
|
|
20230904,190700,376745770,830,830,830,830,0
|
|
20230904,190600,376745770,830,830,830,830,0
|
|
20230904,190500,376745770,830,830,830,830,0
|
|
20230904,190400,376745770,830,830,830,830,0
|
|
20230904,190300,376745770,830,830,830,830,0
|
|
20230904,190200,376745770,830,830,830,830,0
|
|
20230904,190100,376745770,830,830,830,830,0
|
|
20230904,190000,376745770,830,830,830,830,0
|
|
20230904,185900,376745770,830,830,830,830,0
|
|
20230904,185800,376745770,830,830,830,830,0
|
|
20230904,185700,376745770,830,830,830,830,0
|
|
20230904,185600,376745770,830,830,830,830,0
|
|
20230904,185500,376745770,830,830,830,830,0
|
|
20230904,185400,376745770,830,830,830,830,0
|
|
20230904,185300,376745770,830,830,830,830,0
|
|
20230904,185200,376745770,830,830,830,830,0
|
|
20230904,185100,376745770,830,830,830,830,0
|
|
20230904,185000,376745770,830,830,830,830,0
|
|
20230904,184900,376745770,830,830,830,830,0
|
|
20230904,184800,376745770,830,830,830,830,0
|
|
20230904,184700,376745770,830,830,830,830,0
|
|
20230904,184600,376745770,830,830,830,830,11207
|
|
20230904,184500,376745770,830,830,830,830,0
|
|
20230904,184400,376745770,830,830,830,830,0
|
|
20230904,184300,376745770,830,830,830,830,0
|
|
20230904,184200,376745770,830,830,830,830,0
|
|
20230904,184100,376745770,830,830,830,830,0
|
|
20230904,184000,376745770,830,830,830,830,0
|
|
20230904,183900,376745770,830,830,830,830,0
|
|
20230904,183800,376745770,830,830,830,830,0
|
|
20230904,183700,376745770,830,830,830,830,0
|
|
20230904,183600,376745770,830,830,830,830,0
|
|
20230904,183500,376745770,830,830,830,830,0
|
|
20230904,183400,376745770,830,830,830,830,0
|
|
20230904,183300,376745770,830,830,830,830,0
|
|
20230904,183200,376745770,830,830,830,830,0
|
|
20230904,183100,376745770,830,830,830,830,0
|
|
20230904,183000,376745770,830,830,830,830,0
|
|
20230904,182900,376745770,830,830,830,830,0
|
|
20230904,182800,376745770,830,830,830,830,0
|
|
20230904,182700,376745770,830,830,830,830,0
|
|
20230904,182600,376745770,830,830,830,830,0
|
|
20230904,182500,376745770,830,830,830,830,0
|
|
20230904,182400,376745770,830,830,830,830,0
|
|
20230904,182300,376745770,830,830,830,830,0
|
|
20230904,182200,376745770,830,830,830,830,0
|
|
20230904,182100,376745770,830,830,830,830,0
|
|
20230904,182000,376745770,830,830,830,830,0
|
|
20230904,181900,376745770,830,830,830,830,0
|
|
20230904,181800,376745770,830,830,830,830,0
|
|
20230904,181700,376745770,830,830,830,830,0
|
|
20230904,181600,376745770,830,830,830,830,11207
|
|
20230904,181500,376745770,830,830,830,830,0
|
|
20230904,181400,376745770,830,830,830,830,0
|
|
20230904,181300,376745770,830,830,830,830,0
|
|
20230904,181200,376745770,830,830,830,830,0
|
|
20230904,181100,376745770,830,830,830,830,0
|
|
20230904,181000,376745770,830,830,830,830,0
|
|
20230904,180900,376745770,830,830,830,830,0
|
|
20230904,180800,376745770,830,830,830,830,0
|
|
20230904,180700,376745770,830,830,830,830,0
|
|
20230904,180600,376745770,830,830,830,830,0
|
|
20230904,180500,376745770,830,830,830,830,0
|
|
20230904,180400,376745770,830,830,830,830,0
|
|
20230904,180300,376745770,830,830,830,830,0
|
|
20230904,180200,376745770,830,830,830,830,0
|
|
20230904,180100,376745770,830,830,830,830,0
|
|
20230904,180000,376745770,830,830,830,830,0
|
|
20230904,175900,376745770,830,830,830,830,0
|
|
20230904,175800,376745770,830,830,830,830,0
|
|
20230904,175700,376745770,830,830,830,830,0
|
|
20230904,175600,376745770,830,830,830,830,0
|
|
20230904,175500,376745770,830,830,830,830,0
|
|
20230904,175400,376745770,830,830,830,830,0
|
|
20230904,175300,376745770,830,830,830,830,0
|
|
20230904,175200,376745770,830,830,830,830,0
|
|
20230904,175100,376745770,830,830,830,830,0
|
|
20230904,175000,376745770,830,830,830,830,0
|
|
20230904,174900,376745770,830,830,830,830,0
|
|
20230904,174800,376745770,830,830,830,830,0
|
|
20230904,174700,376745770,830,830,830,830,0
|
|
20230904,174600,376745770,830,830,830,830,11207
|
|
20230904,174500,376745770,830,830,830,830,0
|
|
20230904,174400,376745770,830,830,830,830,0
|
|
20230904,174300,376745770,830,830,830,830,0
|
|
20230904,174200,376745770,830,830,830,830,0
|
|
20230904,174100,376745770,830,830,830,830,0
|
|
20230904,174000,376745770,830,830,830,830,0
|
|
20230904,173900,376745770,830,830,830,830,0
|
|
20230904,173800,376745770,830,830,830,830,0
|
|
20230904,173700,376745770,830,830,830,830,0
|
|
20230904,173600,376745770,830,830,830,830,0
|
|
20230904,173500,376745770,830,830,830,830,0
|
|
20230904,173400,376745770,830,830,830,830,0
|
|
20230904,173300,376745770,830,830,830,830,0
|
|
20230904,173200,376745770,830,830,830,830,0
|
|
20230904,173100,376745770,830,830,830,830,0
|
|
20230904,173000,376745770,830,830,830,830,0
|
|
20230904,172900,376745770,830,830,830,830,0
|
|
20230904,172800,376745770,830,830,830,830,0
|
|
20230904,172700,376745770,830,830,830,830,0
|
|
20230904,172600,376745770,830,830,830,830,0
|
|
20230904,172500,376745770,830,830,830,830,0
|
|
20230904,172400,376745770,830,830,830,830,0
|
|
20230904,172300,376745770,830,830,830,830,0
|
|
20230904,172200,376745770,830,830,830,830,0
|
|
20230904,172100,376745770,830,830,830,830,0
|
|
20230904,172000,376745770,830,830,830,830,0
|
|
20230904,171900,376745770,830,830,830,830,0
|
|
20230904,171800,376745770,830,830,830,830,0
|
|
20230904,171700,376745770,830,830,830,830,0
|
|
20230904,171600,376745770,830,830,830,830,11207
|
|
20230904,171500,376745770,830,830,830,830,0
|
|
20230904,171400,376745770,830,830,830,830,0
|
|
20230904,171300,376745770,830,830,830,830,0
|
|
20230904,171200,376745770,830,830,830,830,0
|
|
20230904,171100,376745770,830,830,830,830,0
|
|
20230904,171000,376745770,830,830,830,830,0
|
|
20230904,170900,376745770,830,830,830,830,0
|
|
20230904,170800,376745770,830,830,830,830,0
|
|
20230904,170700,376745770,830,830,830,830,0
|
|
20230904,170600,376745770,830,830,830,830,0
|
|
20230904,170500,376745770,830,830,830,830,0
|
|
20230904,170400,376745770,830,830,830,830,0
|
|
20230904,170300,376745770,830,830,830,830,0
|
|
20230904,170200,376745770,830,830,830,830,0
|
|
20230904,170100,376745770,830,830,830,830,0
|
|
20230904,170000,376745770,830,830,830,830,0
|
|
20230904,165900,376745770,830,830,830,830,0
|
|
20230904,165800,376745770,830,830,830,830,0
|
|
20230904,165700,376745770,830,830,830,830,0
|
|
20230904,165600,376745770,830,830,830,830,0
|
|
20230904,165500,376745770,830,830,830,830,0
|
|
20230904,165400,376745770,830,830,830,830,0
|
|
20230904,165300,376745770,830,830,830,830,0
|
|
20230904,165200,376745770,830,830,830,830,0
|
|
20230904,165100,376745770,830,830,830,830,0
|
|
20230904,165000,376745770,830,830,830,830,0
|
|
20230904,164900,376745770,830,830,830,830,0
|
|
20230904,164800,376745770,830,830,830,830,0
|
|
20230904,164700,376745770,830,830,830,830,0
|
|
20230904,164600,376745770,830,830,830,830,11207
|
|
20230904,164500,376745770,830,830,830,830,0
|
|
20230904,164400,376745770,830,830,830,830,0
|
|
20230904,164300,376745770,830,830,830,830,0
|
|
20230904,164200,376745770,830,830,830,830,0
|
|
20230904,164100,376745770,830,830,830,830,0
|
|
20230904,164000,376745770,830,830,830,830,0
|
|
20230904,163900,376745770,830,830,830,830,0
|
|
20230904,163800,376745770,830,830,830,830,0
|
|
20230904,163700,376745770,830,830,830,830,0
|
|
20230904,163600,376745770,830,830,830,830,0
|
|
20230904,163500,376745770,830,830,830,830,0
|
|
20230904,163400,376745770,830,830,830,830,0
|
|
20230904,163300,376745770,830,830,830,830,0
|
|
20230904,163200,376745770,830,830,830,830,0
|
|
20230904,163100,376745770,830,830,830,830,0
|
|
20230904,163000,376745770,830,830,830,830,0
|
|
20230904,162900,376745770,830,830,830,830,0
|
|
20230904,162800,376745770,830,830,830,830,0
|
|
20230904,162700,376745770,830,830,830,830,0
|
|
20230904,162600,376745770,830,830,830,830,0
|
|
20230904,162500,376745770,830,830,830,830,0
|
|
20230904,162400,376745770,830,830,830,830,0
|
|
20230904,162300,376745770,830,830,830,830,0
|
|
20230904,162200,376745770,830,830,830,830,0
|
|
20230904,162100,376745770,830,830,830,830,0
|
|
20230904,162000,376745770,830,830,830,830,0
|
|
20230904,161900,376745770,830,830,830,830,0
|
|
20230904,161800,376745770,830,830,830,830,0
|
|
20230904,161700,376745770,830,830,830,830,0
|
|
20230904,161600,376745770,830,830,830,830,11207
|
|
20230904,161500,376745770,830,830,830,830,0
|
|
20230904,161400,376745770,830,830,830,830,0
|
|
20230904,161300,376745770,830,830,830,830,0
|
|
20230904,161200,376745770,830,830,830,830,0
|
|
20230904,161100,376745770,830,830,830,830,0
|
|
20230904,161000,376745770,830,830,830,830,0
|
|
20230904,160900,376745770,830,830,830,830,0
|
|
20230904,160800,376745770,830,830,830,830,0
|
|
20230904,160700,376745770,830,830,830,830,0
|
|
20230904,160600,376745770,830,830,830,830,0
|
|
20230904,160500,376745770,830,830,830,830,0
|
|
20230904,160400,376745770,830,830,830,830,0
|
|
20230904,160300,376745770,830,830,830,830,0
|
|
20230904,160200,376745770,830,830,830,830,0
|
|
20230904,160100,376745770,830,830,830,830,0
|
|
20230904,160000,376745770,830,830,830,830,0
|
|
20230904,155900,376745770,830,830,830,830,0
|
|
20230904,155800,376745770,830,830,830,830,0
|
|
20230904,155700,376745770,830,830,830,830,0
|
|
20230904,155600,376745770,830,830,830,830,0
|
|
20230904,155500,376745770,830,830,830,830,0
|
|
20230904,155400,376745770,830,830,830,830,0
|
|
20230904,155300,376745770,830,830,830,830,0
|
|
20230904,155200,376745770,830,830,830,830,0
|
|
20230904,155100,376745770,830,830,830,830,0
|
|
20230904,155000,376745770,830,830,830,830,0
|
|
20230904,154900,376745770,830,830,830,830,0
|
|
20230904,154800,376745770,830,830,830,830,0
|
|
20230904,154700,376745770,830,830,830,830,0
|
|
20230904,154600,376745770,830,830,830,830,11207
|
|
20230904,154500,376745770,830,830,830,830,0
|
|
20230904,154400,376745770,830,830,830,830,0
|
|
20230904,154300,376745770,830,830,830,830,0
|
|
20230904,154200,376745770,830,830,830,830,0
|
|
20230904,154100,376745770,830,830,830,830,0
|
|
20230904,154000,376745770,830,830,830,830,0
|
|
20230904,153900,376745770,830,830,830,830,0
|
|
20230904,153800,376745770,830,830,830,830,0
|
|
20230904,153700,376745770,830,830,830,830,0
|
|
20230904,153600,376745770,830,830,830,830,0
|
|
20230904,153500,376745770,830,830,830,830,0
|
|
20230904,153400,376745770,830,830,830,830,0
|
|
20230904,153300,376745770,830,830,830,830,0
|
|
20230904,153200,376745770,830,830,830,830,0
|
|
20230904,153100,376745770,830,830,830,830,0
|
|
20230904,153000,376745770,830,830,830,830,11207
|
|
20230904,152900,367443960,829,829,829,829,0
|
|
20230904,152800,367443960,829,829,829,829,0
|
|
20230904,152700,367443960,829,829,829,829,0
|
|
20230904,152600,367443960,829,829,829,829,0
|
|
20230904,152500,367443960,829,829,829,829,0
|
|
20230904,152400,367443960,829,829,829,829,0
|
|
20230904,152300,367443960,829,829,829,829,0
|
|
20230904,152200,367443960,829,829,829,829,0
|
|
20230904,152100,367443960,829,829,829,829,0
|
|
20230904,152000,367443960,829,829,829,829,0
|
|
20230904,151900,367443960,829,827,829,827,1959
|
|
20230904,151800,365823793,827,826,827,826,1953
|
|
20230904,151700,364209581,827,827,827,825,5600
|
|
20230904,151600,359584633,827,827,827,826,6142
|
|
20230904,151500,354510933,827,827,827,827,1809
|
|
20230904,151400,353014890,826,826,827,826,4543
|
|
20230904,151300,349262371,827,827,827,827,1
|
|
20230904,151200,349261544,827,827,827,827,3131
|
|
20230904,151100,346672207,828,827,828,827,102
|
|
20230904,151000,346587752,827,828,828,827,248
|
|
20230904,150900,346382410,829,829,829,829,11
|
|
20230904,150800,346373291,829,829,829,829,0
|
|
20230904,150700,346373291,829,829,829,829,17
|
|
20230904,150600,346359198,828,828,828,828,801
|
|
20230904,150500,345695970,828,827,828,827,3078
|
|
20230904,150400,343148883,827,826,828,826,511
|
|
20230904,150300,342726785,829,829,829,826,32861
|
|
20230904,150200,315576160,827,829,829,827,16551
|
|
20230904,150100,301882530,829,829,829,828,2477
|
|
20230904,150000,299831563,829,829,829,829,0
|
|
20230904,145900,299831563,829,829,829,829,0
|
|
20230904,145800,299831563,829,829,829,829,0
|
|
20230904,145700,299831563,829,829,829,829,500
|
|
20230904,145600,299417063,830,830,830,830,4125
|
|
20230904,145500,295993313,830,830,830,830,1
|
|
20230904,145400,295992483,828,828,828,828,1885
|
|
20230904,145300,294431703,829,829,829,829,1000
|
|
20230904,145200,293602703,829,829,829,829,1141
|
|
20230904,145100,292656814,830,830,830,830,1
|
|
20230904,145000,292655984,830,830,830,830,0
|
|
20230904,144900,292655984,830,829,830,829,21
|
|
20230904,144800,292638572,829,830,830,829,250
|
|
20230904,144700,292431314,831,831,831,831,6
|
|
20230904,144600,292426328,831,831,831,831,0
|
|
20230904,144500,292426328,831,829,831,829,2
|
|
20230904,144400,292424668,829,829,829,829,0
|
|
20230904,144300,292424668,829,829,829,829,0
|
|
20230904,144200,292424668,829,829,829,829,30
|
|
20230904,144100,292399798,832,832,832,832,0
|
|
20230904,144000,292399798,832,828,832,828,2
|
|
20230904,143900,292398138,832,832,832,832,0
|
|
20230904,143800,292398138,832,832,832,832,1
|
|
20230904,143700,292397306,828,829,829,828,7731
|
|
20230904,143600,285991535,832,832,832,832,645
|
|
20230904,143500,285454895,830,830,830,830,2304
|
|
20230904,143400,283542575,830,832,832,830,132
|
|
20230904,143300,283432871,832,832,832,832,0
|
|
20230904,143200,283432871,832,832,832,832,0
|
|
20230904,143100,283432871,832,832,832,832,10
|
|
20230904,143000,283424551,832,832,832,832,1
|
|
20230904,142900,283423719,833,833,833,833,3
|
|
20230904,142800,283421220,833,833,833,833,100
|
|
20230904,142700,283337920,833,833,833,833,11
|
|
20230904,142600,283328757,834,834,834,834,0
|
|
20230904,142500,283328757,834,834,834,834,0
|
|
20230904,142400,283328757,834,834,834,834,16
|
|
20230904,142300,283315413,830,832,832,830,330
|
|
20230904,142200,283041511,834,834,834,834,50
|
|
20230904,142100,282999811,834,834,834,834,0
|
|
20230904,142000,282999811,834,834,834,834,0
|
|
20230904,141900,282999811,834,834,834,834,0
|
|
20230904,141800,282999811,834,834,834,834,1
|
|
20230904,141700,282998977,829,829,829,829,0
|
|
20230904,141600,282998977,829,829,829,829,0
|
|
20230904,141500,282998977,829,829,829,829,0
|
|
20230904,141400,282998977,829,831,831,829,200
|
|
20230904,141300,282833124,829,829,829,829,0
|
|
20230904,141200,282833124,829,830,830,829,1577
|
|
20230904,141100,281524215,830,832,832,830,1886
|
|
20230904,141000,279958816,834,834,834,831,636
|
|
20230904,140900,279428692,834,834,834,834,0
|
|
20230904,140800,279428692,834,834,834,834,2393
|
|
20230904,140700,277432930,834,832,834,832,2
|
|
20230904,140600,277431264,832,832,832,832,3
|
|
20230904,140500,277428768,832,832,832,832,0
|
|
20230904,140400,277428768,832,832,832,832,0
|
|
20230904,140300,277428768,832,832,832,832,0
|
|
20230904,140200,277428768,832,832,832,832,0
|
|
20230904,140100,277428768,832,832,832,832,11
|
|
20230904,140000,277419616,833,833,833,833,20
|
|
20230904,135900,277402956,833,833,833,833,0
|
|
20230904,135800,277402956,833,834,834,833,1663
|
|
20230904,135700,276017577,834,834,834,834,0
|
|
20230904,135600,276017577,834,834,834,834,0
|
|
20230904,135500,276017577,834,833,834,833,205
|
|
20230904,135400,275846612,833,831,833,831,935
|
|
20230904,135300,275067759,833,834,834,833,4167
|
|
20230904,135200,271593047,834,834,834,834,5575
|
|
20230904,135100,266943497,830,830,830,830,7
|
|
20230904,135000,266937687,833,832,833,832,347
|
|
20230904,134900,266648637,833,833,833,833,3
|
|
20230904,134800,266646138,834,834,834,834,0
|
|
20230904,134700,266646138,834,834,834,834,0
|
|
20230904,134600,266646138,834,834,834,834,13
|
|
20230904,134500,266635296,830,831,831,830,500
|
|
20230904,134400,266220224,835,835,835,835,1
|
|
20230904,134300,266219389,831,832,832,831,200
|
|
20230904,134200,266053188,836,836,836,836,9
|
|
20230904,134100,266045664,836,836,836,836,0
|
|
20230904,134000,266045664,836,836,836,836,0
|
|
20230904,133900,266045664,836,835,836,835,101
|
|
20230904,133800,265961244,835,835,835,835,3
|
|
20230904,133700,265958739,836,834,836,828,1501
|
|
20230904,133600,264715039,835,836,837,835,1599
|
|
20230904,133500,263379014,835,835,835,835,0
|
|
20230904,133400,263379014,835,836,836,835,2050
|
|
20230904,133300,261665264,836,835,836,835,3006
|
|
20230904,133200,259155253,835,834,835,834,6
|
|
20230904,133100,259150248,835,834,835,834,5
|
|
20230904,133000,259146077,835,835,835,835,0
|
|
20230904,132900,259146077,835,835,835,835,4365
|
|
20230904,132800,255501302,835,833,835,833,1876
|
|
20230904,132700,253938592,833,833,833,833,50
|
|
20230904,132600,253896942,833,833,833,833,24
|
|
20230904,132500,253876950,835,834,835,834,6
|
|
20230904,132400,253871945,835,835,835,834,1015
|
|
20230904,132300,253024431,836,835,836,835,2391
|
|
20230904,132200,251027848,835,832,835,832,179
|
|
20230904,132100,250878797,832,831,832,831,1102
|
|
20230904,132000,249962384,832,830,832,828,9927
|
|
20230904,131900,241732463,832,832,832,830,1011
|
|
20230904,131800,240893311,832,832,832,832,1
|
|
20230904,131700,240892479,830,831,831,830,8000
|
|
20230904,131600,234252346,831,832,832,831,13104
|
|
20230904,131500,223362818,832,832,832,832,0
|
|
20230904,131400,223362818,832,832,832,832,0
|
|
20230904,131300,223362818,832,832,832,832,2266
|
|
20230904,131200,221477506,833,833,833,833,101
|
|
20230904,131100,221393373,833,833,833,833,1
|
|
20230904,131000,221392540,832,832,832,832,1012
|
|
20230904,130900,220550556,832,833,833,832,8860
|
|
20230904,130800,213178910,833,833,833,833,1308
|
|
20230904,130700,212089346,834,834,834,834,1239
|
|
20230904,130600,211056020,833,833,833,833,0
|
|
20230904,130500,211056020,833,833,833,833,0
|
|
20230904,130400,211056020,833,833,833,833,18
|
|
20230904,130300,211041026,834,834,834,834,0
|
|
20230904,130200,211041026,834,834,834,834,0
|
|
20230904,130100,211041026,834,834,834,834,121
|
|
20230904,130000,210940112,834,834,834,834,0
|
|
20230904,125900,210940112,834,834,834,834,1
|
|
20230904,125800,210939278,833,833,833,833,30
|
|
20230904,125700,210914288,833,833,833,833,185
|
|
20230904,125600,210760183,834,832,834,832,614
|
|
20230904,125500,210249333,832,833,833,832,678
|
|
20230904,125400,209685235,832,832,832,832,0
|
|
20230904,125300,209685235,832,832,832,832,0
|
|
20230904,125200,209685235,832,832,832,832,3759
|
|
20230904,125100,206557747,832,832,832,832,164
|
|
20230904,125000,206421299,831,834,834,831,2030
|
|
20230904,124900,204730343,832,832,832,832,10
|
|
20230904,124800,204722023,832,832,832,832,0
|
|
20230904,124700,204722023,832,832,832,832,27
|
|
20230904,124600,204699559,832,832,832,832,638
|
|
20230904,124500,204168743,832,832,834,832,3714
|
|
20230904,124400,201078693,832,832,832,832,372
|
|
20230904,124300,200769189,834,833,834,833,33
|
|
20230904,124200,200741698,832,833,833,832,1001
|
|
20230904,124100,199907897,834,834,834,834,1
|
|
20230904,124000,199907063,833,833,833,833,1
|
|
20230904,123900,199906230,835,833,835,833,208
|
|
20230904,123800,199732861,835,835,835,835,0
|
|
20230904,123700,199732861,835,835,835,835,0
|
|
20230904,123600,199732861,835,835,835,835,0
|
|
20230904,123500,199732861,835,835,835,835,0
|
|
20230904,123400,199732861,835,835,835,835,0
|
|
20230904,123300,199732861,835,835,835,835,1
|
|
20230904,123200,199732026,835,833,835,833,2
|
|
20230904,123100,199730358,833,833,833,833,0
|
|
20230904,123000,199730358,833,833,833,833,500
|
|
20230904,122900,199313858,835,835,835,835,1
|
|
20230904,122800,199313023,835,835,835,835,0
|
|
20230904,122700,199313023,835,835,835,835,0
|
|
20230904,122600,199313023,835,835,835,835,0
|
|
20230904,122500,199313023,835,835,835,835,0
|
|
20230904,122400,199313023,835,835,835,835,4003
|
|
20230904,122300,195970518,835,835,835,835,1160
|
|
20230904,122200,195001918,835,835,835,835,0
|
|
20230904,122100,195001918,835,835,835,835,5
|
|
20230904,122000,194997743,835,835,835,835,0
|
|
20230904,121900,194997743,835,835,835,835,2217
|
|
20230904,121800,193146548,835,835,835,835,1500
|
|
20230904,121700,191894048,835,835,835,835,1198
|
|
20230904,121600,190893718,835,835,835,835,0
|
|
20230904,121500,190893718,835,835,835,835,0
|
|
20230904,121400,190893718,835,835,835,835,0
|
|
20230904,121300,190893718,835,835,835,835,2
|
|
20230904,121200,190892048,836,832,836,832,152
|
|
20230904,121100,190765576,836,832,836,832,26
|
|
20230904,121000,190743940,836,836,836,836,0
|
|
20230904,120900,190743940,836,832,836,832,121
|
|
20230904,120800,190643264,833,835,835,833,1000
|
|
20230904,120700,189810216,836,836,836,836,0
|
|
20230904,120600,189810216,836,836,836,836,6
|
|
20230904,120500,189805200,834,835,835,834,1553
|
|
20230904,120400,188509993,836,836,836,836,1
|
|
20230904,120300,188509157,836,836,836,836,0
|
|
20230904,120200,188509157,836,836,836,836,167
|
|
20230904,120100,188369545,836,836,836,836,0
|
|
20230904,120000,188369545,836,836,836,836,3
|
|
20230904,115900,188367037,836,836,836,836,10
|
|
20230904,115800,188358677,836,836,836,836,50
|
|
20230904,115700,188316877,836,836,836,836,1
|
|
20230904,115600,188316041,834,834,834,834,333
|
|
20230904,115500,188038319,833,833,833,833,1170
|
|
20230904,115400,187063709,834,835,835,834,65
|
|
20230904,115300,187009450,835,835,835,835,0
|
|
20230904,115200,187009450,835,835,835,835,0
|
|
20230904,115100,187009450,835,836,836,835,1003
|
|
20230904,115000,186171942,836,836,836,836,2
|
|
20230904,114900,186170270,836,836,836,836,0
|
|
20230904,114800,186170270,836,836,836,836,1000
|
|
20230904,114700,185334270,836,836,836,836,20
|
|
20230904,114600,185317550,835,835,835,835,1635
|
|
20230904,114500,183952325,836,836,836,836,0
|
|
20230904,114400,183952325,836,836,836,836,0
|
|
20230904,114300,183952325,836,836,836,836,14
|
|
20230904,114200,183940621,836,834,836,834,165
|
|
20230904,114100,183803009,834,836,836,834,553
|
|
20230904,114000,183341459,836,836,836,836,35
|
|
20230904,113900,183312199,836,836,836,836,33
|
|
20230904,113800,183284611,836,835,836,835,509
|
|
20230904,113700,182859587,836,837,837,836,12
|
|
20230904,113600,182849544,837,837,837,837,0
|
|
20230904,113500,182849544,837,837,837,837,0
|
|
20230904,113400,182849544,837,837,837,837,0
|
|
20230904,113300,182849544,837,837,837,837,0
|
|
20230904,113200,182849544,837,837,837,837,200
|
|
20230904,113100,182682144,835,835,835,835,0
|
|
20230904,113000,182682144,835,835,835,835,0
|
|
20230904,112900,182682144,835,836,836,835,1150
|
|
20230904,112800,181721444,837,837,837,837,0
|
|
20230904,112700,181721444,837,835,837,835,102
|
|
20230904,112600,181636272,837,835,837,835,451
|
|
20230904,112500,181259685,835,835,835,835,0
|
|
20230904,112400,181259685,835,835,835,835,2123
|
|
20230904,112300,179486980,836,836,836,836,104
|
|
20230904,112200,179400036,835,835,835,835,537
|
|
20230904,112100,178951641,835,835,835,835,5098
|
|
20230904,112000,174694811,835,835,835,835,0
|
|
20230904,111900,174694811,835,835,835,835,14
|
|
20230904,111800,174683121,835,836,836,835,3939
|
|
20230904,111700,171391660,837,837,837,837,1
|
|
20230904,111600,171390823,837,837,837,837,1
|
|
20230904,111500,171389986,838,838,838,838,0
|
|
20230904,111400,171389986,838,838,838,838,600
|
|
20230904,111300,170887186,837,837,837,837,0
|
|
20230904,111200,170887186,837,837,837,837,56
|
|
20230904,111100,170840314,836,836,836,836,0
|
|
20230904,111000,170840314,836,838,838,836,408
|
|
20230904,110900,170498958,838,838,838,838,0
|
|
20230904,110800,170498958,838,838,838,838,3
|
|
20230904,110700,170496444,837,837,837,837,994
|
|
20230904,110600,169664466,837,837,837,837,0
|
|
20230904,110500,169664466,837,836,837,836,4906
|
|
20230904,110400,165559292,836,836,836,836,10
|
|
20230904,110300,165550932,836,836,836,836,0
|
|
20230904,110200,165550932,836,836,836,836,0
|
|
20230904,110100,165550932,836,836,836,836,0
|
|
20230904,110000,165550932,836,836,836,836,0
|
|
20230904,105900,165550932,836,834,836,834,1505
|
|
20230904,105800,164294645,834,834,834,834,1
|
|
20230904,105700,164293811,831,833,833,831,2400
|
|
20230904,105600,162299361,833,833,833,833,36
|
|
20230904,105500,162269373,835,835,835,835,0
|
|
20230904,105400,162269373,835,835,835,835,0
|
|
20230904,105300,162269373,835,835,835,835,1
|
|
20230904,105200,162268538,830,830,830,830,0
|
|
20230904,105100,162268538,830,834,834,830,100
|
|
20230904,105000,162185428,835,835,835,835,5
|
|
20230904,104900,162181253,835,835,835,835,33
|
|
20230904,104800,162153698,835,835,835,835,0
|
|
20230904,104700,162153698,835,830,835,830,2
|
|
20230904,104600,162152033,830,830,830,830,2
|
|
20230904,104500,162150373,837,833,837,828,12118
|
|
20230904,104400,152092965,835,835,835,835,100
|
|
20230904,104300,152009465,835,835,835,835,0
|
|
20230904,104200,152009465,835,835,835,835,2
|
|
20230904,104100,152007795,835,835,835,835,1
|
|
20230904,104000,152006960,835,835,835,835,0
|
|
20230904,103900,152006960,835,835,835,835,174
|
|
20230904,103800,151861670,835,835,835,834,1250
|
|
20230904,103700,150818570,837,834,837,834,149
|
|
20230904,103600,150694301,834,835,835,834,3450
|
|
20230904,103500,147817000,837,834,837,834,2
|
|
20230904,103400,147815329,834,834,834,834,0
|
|
20230904,103300,147815329,834,834,834,834,1
|
|
20230904,103200,147814495,838,838,838,838,0
|
|
20230904,103100,147814495,838,838,838,838,0
|
|
20230904,103000,147814495,838,838,838,838,1266
|
|
20230904,102900,146753587,838,838,838,838,0
|
|
20230904,102800,146753587,838,838,838,838,0
|
|
20230904,102700,146753587,838,838,838,838,0
|
|
20230904,102600,146753587,838,835,838,834,102
|
|
20230904,102500,146668446,838,838,838,838,0
|
|
20230904,102400,146668446,838,835,838,835,9
|
|
20230904,102300,146660922,836,838,838,836,1354
|
|
20230904,102200,145526294,839,838,839,838,1404
|
|
20230904,102100,144349741,838,838,838,838,0
|
|
20230904,102000,144349741,838,838,838,838,0
|
|
20230904,101900,144349741,838,838,838,838,100
|
|
20230904,101800,144265941,838,836,838,836,3
|
|
20230904,101700,144263431,835,839,839,835,2364
|
|
20230904,101600,142288385,839,840,840,839,1777
|
|
20230904,101500,140797432,839,839,839,839,1426
|
|
20230904,101400,139601018,839,839,839,839,0
|
|
20230904,101300,139601018,839,839,839,839,87
|
|
20230904,101200,139528025,839,837,839,837,911
|
|
20230904,101100,138764468,838,838,838,838,0
|
|
20230904,101000,138764468,838,838,838,834,411
|
|
20230904,100900,138421682,834,834,834,834,670
|
|
20230904,100800,137862902,834,835,835,834,8000
|
|
20230904,100700,131189988,838,838,838,838,1
|
|
20230904,100600,131189150,835,835,835,835,0
|
|
20230904,100500,131189150,835,835,835,835,100
|
|
20230904,100400,131105650,835,835,835,835,0
|
|
20230904,100300,131105650,835,835,835,835,0
|
|
20230904,100200,131105650,835,835,835,835,523
|
|
20230904,100100,130668945,835,837,837,835,5000
|
|
20230904,100000,126490045,838,838,838,838,581
|
|
20230904,095900,126003167,838,838,838,838,519
|
|
20230904,095800,125568245,838,837,838,837,262
|
|
20230904,095700,125348950,838,838,838,838,11
|
|
20230904,095600,125339732,837,837,837,837,0
|
|
20230904,095500,125339732,837,837,837,837,300
|
|
20230904,095400,125088632,837,837,837,837,200
|
|
20230904,095300,124921232,837,837,837,837,0
|
|
20230904,095200,124921232,837,837,837,837,1200
|
|
20230904,095100,123916832,837,838,838,837,727
|
|
20230904,095000,123308329,837,837,837,837,429
|
|
20230904,094900,122949256,837,837,837,837,0
|
|
20230904,094800,122949256,837,837,837,837,0
|
|
20230904,094700,122949256,837,838,838,837,1204
|
|
20230904,094600,121941507,839,839,839,839,0
|
|
20230904,094500,121941507,839,839,839,839,100
|
|
20230904,094400,121857607,840,837,840,837,1579
|
|
20230904,094300,120531946,836,838,838,836,2988
|
|
20230904,094200,118028415,838,838,838,838,0
|
|
20230904,094100,118028415,838,838,838,838,60
|
|
20230904,094000,117978135,839,839,839,839,936
|
|
20230904,093900,117192831,839,839,839,839,1101
|
|
20230904,093800,116269092,838,838,838,838,1649
|
|
20230904,093700,114887230,838,838,838,836,5018
|
|
20230904,093600,110682153,838,838,838,838,2
|
|
20230904,093500,110680477,838,836,838,836,2
|
|
20230904,093400,110678803,837,838,838,837,184
|
|
20230904,093300,110524711,838,838,838,838,0
|
|
20230904,093200,110524711,838,838,838,838,1
|
|
20230904,093100,110523873,835,835,835,835,200
|
|
20230904,093000,110356873,835,835,838,835,1210
|
|
20230904,092900,109346514,838,838,838,835,322
|
|
20230904,092800,109077608,838,838,838,838,1125
|
|
20230904,092700,108134858,838,838,838,838,1
|
|
20230904,092600,108134020,836,838,838,836,2501
|
|
20230904,092500,106043182,836,836,838,836,1635
|
|
20230904,092400,104676320,839,838,839,838,195
|
|
20230904,092300,104512905,838,836,838,836,5656
|
|
20230904,092200,99777079,833,833,833,833,789
|
|
20230904,092100,99119842,836,832,836,831,2189
|
|
20230904,092000,97300209,836,832,836,832,252
|
|
20230904,091900,97090541,837,837,837,837,0
|
|
20230904,091800,97090541,837,830,837,829,5810
|
|
20230904,091700,92263305,830,837,838,830,7582
|
|
20230904,091600,85964200,833,837,837,833,1869
|
|
20230904,091500,84405500,837,837,837,837,1011
|
|
20230904,091400,83559293,834,834,834,834,1153
|
|
20230904,091300,82597691,834,835,835,834,1499
|
|
20230904,091200,81346066,835,835,835,835,9236
|
|
20230904,091100,73634006,835,835,835,835,1
|
|
20230904,091000,73633171,835,835,835,835,240
|
|
20230904,090900,73432771,835,837,840,835,4255
|
|
20230904,090800,69862841,836,834,836,834,400
|
|
20230904,090700,69528818,833,833,833,833,0
|
|
20230904,090600,69528818,833,828,833,828,13577
|
|
20230904,090500,58249854,827,827,830,827,19659
|
|
20230904,090400,41980542,827,827,827,827,5964
|
|
20230904,090300,37048314,828,827,828,826,7638
|
|
20230904,090200,30732880,827,829,829,827,3804
|
|
20230904,090100,27583081,832,830,833,830,9487
|
|
20230904,090000,19702660,830,830,830,830,22712
|