707 lines
31 KiB
CSV
707 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,204400,385320605,821,821,821,821,1746
|
|
20230911,204300,385320605,821,821,821,821,0
|
|
20230911,204200,385320605,821,821,821,821,0
|
|
20230911,204100,385320605,821,821,821,821,0
|
|
20230911,204000,385320605,821,821,821,821,0
|
|
20230911,203900,385320605,821,821,821,821,0
|
|
20230911,203800,385320605,821,821,821,821,0
|
|
20230911,203700,385320605,821,821,821,821,0
|
|
20230911,203600,385320605,821,821,821,821,0
|
|
20230911,203500,385320605,821,821,821,821,0
|
|
20230911,203400,385320605,821,821,821,821,0
|
|
20230911,203300,385320605,821,821,821,821,0
|
|
20230911,203200,385320605,821,821,821,821,0
|
|
20230911,203100,385320605,821,821,821,821,0
|
|
20230911,203000,385320605,821,821,821,821,0
|
|
20230911,202900,385320605,821,821,821,821,0
|
|
20230911,202800,385320605,821,821,821,821,0
|
|
20230911,202700,385320605,821,821,821,821,0
|
|
20230911,202600,385320605,821,821,821,821,0
|
|
20230911,202500,385320605,821,821,821,821,0
|
|
20230911,202400,385320605,821,821,821,821,0
|
|
20230911,202300,385320605,821,821,821,821,0
|
|
20230911,202200,385320605,821,821,821,821,0
|
|
20230911,202100,385320605,821,821,821,821,0
|
|
20230911,202000,385320605,821,821,821,821,0
|
|
20230911,201900,385320605,821,821,821,821,0
|
|
20230911,201800,385320605,821,821,821,821,0
|
|
20230911,201700,385320605,821,821,821,821,0
|
|
20230911,201600,385320605,821,821,821,821,0
|
|
20230911,201500,385320605,821,821,821,821,0
|
|
20230911,201400,385320605,821,821,821,821,1746
|
|
20230911,201300,385320605,821,821,821,821,0
|
|
20230911,201200,385320605,821,821,821,821,0
|
|
20230911,201100,385320605,821,821,821,821,0
|
|
20230911,201000,385320605,821,821,821,821,0
|
|
20230911,200900,385320605,821,821,821,821,0
|
|
20230911,200800,385320605,821,821,821,821,0
|
|
20230911,200700,385320605,821,821,821,821,0
|
|
20230911,200600,385320605,821,821,821,821,0
|
|
20230911,200500,385320605,821,821,821,821,0
|
|
20230911,200400,385320605,821,821,821,821,0
|
|
20230911,200300,385320605,821,821,821,821,0
|
|
20230911,200200,385320605,821,821,821,821,0
|
|
20230911,200100,385320605,821,821,821,821,0
|
|
20230911,200000,385320605,821,821,821,821,0
|
|
20230911,195900,385320605,821,821,821,821,0
|
|
20230911,195800,385320605,821,821,821,821,0
|
|
20230911,195700,385320605,821,821,821,821,0
|
|
20230911,195600,385320605,821,821,821,821,0
|
|
20230911,195500,385320605,821,821,821,821,0
|
|
20230911,195400,385320605,821,821,821,821,0
|
|
20230911,195300,385320605,821,821,821,821,0
|
|
20230911,195200,385320605,821,821,821,821,0
|
|
20230911,195100,385320605,821,821,821,821,0
|
|
20230911,195000,385320605,821,821,821,821,0
|
|
20230911,194900,385320605,821,821,821,821,0
|
|
20230911,194800,385320605,821,821,821,821,0
|
|
20230911,194700,385320605,821,821,821,821,0
|
|
20230911,194600,385320605,821,821,821,821,0
|
|
20230911,194500,385320605,821,821,821,821,0
|
|
20230911,194400,385320605,821,821,821,821,1746
|
|
20230911,194300,385320605,821,821,821,821,0
|
|
20230911,194200,385320605,821,821,821,821,0
|
|
20230911,194100,385320605,821,821,821,821,0
|
|
20230911,194000,385320605,821,821,821,821,0
|
|
20230911,193900,385320605,821,821,821,821,0
|
|
20230911,193800,385320605,821,821,821,821,0
|
|
20230911,193700,385320605,821,821,821,821,0
|
|
20230911,193600,385320605,821,821,821,821,0
|
|
20230911,193500,385320605,821,821,821,821,0
|
|
20230911,193400,385320605,821,821,821,821,0
|
|
20230911,193300,385320605,821,821,821,821,0
|
|
20230911,193200,385320605,821,821,821,821,0
|
|
20230911,193100,385320605,821,821,821,821,0
|
|
20230911,193000,385320605,821,821,821,821,0
|
|
20230911,192900,385320605,821,821,821,821,0
|
|
20230911,192800,385320605,821,821,821,821,0
|
|
20230911,192700,385320605,821,821,821,821,0
|
|
20230911,192600,385320605,821,821,821,821,0
|
|
20230911,192500,385320605,821,821,821,821,0
|
|
20230911,192400,385320605,821,821,821,821,0
|
|
20230911,192300,385320605,821,821,821,821,0
|
|
20230911,192200,385320605,821,821,821,821,0
|
|
20230911,192100,385320605,821,821,821,821,0
|
|
20230911,192000,385320605,821,821,821,821,0
|
|
20230911,191900,385320605,821,821,821,821,0
|
|
20230911,191800,385320605,821,821,821,821,0
|
|
20230911,191700,385320605,821,821,821,821,0
|
|
20230911,191600,385320605,821,821,821,821,0
|
|
20230911,191500,385320605,821,821,821,821,0
|
|
20230911,191400,385320605,821,821,821,821,1746
|
|
20230911,191300,385320605,821,821,821,821,0
|
|
20230911,191200,385320605,821,821,821,821,0
|
|
20230911,191100,385320605,821,821,821,821,0
|
|
20230911,191000,385320605,821,821,821,821,0
|
|
20230911,190900,385320605,821,821,821,821,0
|
|
20230911,190800,385320605,821,821,821,821,0
|
|
20230911,190700,385320605,821,821,821,821,0
|
|
20230911,190600,385320605,821,821,821,821,0
|
|
20230911,190500,385320605,821,821,821,821,0
|
|
20230911,190400,385320605,821,821,821,821,0
|
|
20230911,190300,385320605,821,821,821,821,0
|
|
20230911,190200,385320605,821,821,821,821,0
|
|
20230911,190100,385320605,821,821,821,821,0
|
|
20230911,190000,385320605,821,821,821,821,0
|
|
20230911,185900,385320605,821,821,821,821,0
|
|
20230911,185800,385320605,821,821,821,821,0
|
|
20230911,185700,385320605,821,821,821,821,0
|
|
20230911,185600,385320605,821,821,821,821,0
|
|
20230911,185500,385320605,821,821,821,821,0
|
|
20230911,185400,385320605,821,821,821,821,0
|
|
20230911,185300,385320605,821,821,821,821,0
|
|
20230911,185200,385320605,821,821,821,821,0
|
|
20230911,185100,385320605,821,821,821,821,0
|
|
20230911,185000,385320605,821,821,821,821,0
|
|
20230911,184900,385320605,821,821,821,821,0
|
|
20230911,184800,385320605,821,821,821,821,0
|
|
20230911,184700,385320605,821,821,821,821,0
|
|
20230911,184600,385320605,821,821,821,821,0
|
|
20230911,184500,385320605,821,821,821,821,0
|
|
20230911,184400,385320605,821,821,821,821,1746
|
|
20230911,184300,385320605,821,821,821,821,0
|
|
20230911,184200,385320605,821,821,821,821,0
|
|
20230911,184100,385320605,821,821,821,821,0
|
|
20230911,184000,385320605,821,821,821,821,0
|
|
20230911,183900,385320605,821,821,821,821,0
|
|
20230911,183800,385320605,821,821,821,821,0
|
|
20230911,183700,385320605,821,821,821,821,0
|
|
20230911,183600,385320605,821,821,821,821,0
|
|
20230911,183500,385320605,821,821,821,821,0
|
|
20230911,183400,385320605,821,821,821,821,0
|
|
20230911,183300,385320605,821,821,821,821,0
|
|
20230911,183200,385320605,821,821,821,821,0
|
|
20230911,183100,385320605,821,821,821,821,0
|
|
20230911,183000,385320605,821,821,821,821,0
|
|
20230911,182900,385320605,821,821,821,821,0
|
|
20230911,182800,385320605,821,821,821,821,0
|
|
20230911,182700,385320605,821,821,821,821,0
|
|
20230911,182600,385320605,821,821,821,821,0
|
|
20230911,182500,385320605,821,821,821,821,0
|
|
20230911,182400,385320605,821,821,821,821,0
|
|
20230911,182300,385320605,821,821,821,821,0
|
|
20230911,182200,385320605,821,821,821,821,0
|
|
20230911,182100,385320605,821,821,821,821,0
|
|
20230911,182000,385320605,821,821,821,821,0
|
|
20230911,181900,385320605,821,821,821,821,0
|
|
20230911,181800,385320605,821,821,821,821,0
|
|
20230911,181700,385320605,821,821,821,821,0
|
|
20230911,181600,385320605,821,821,821,821,0
|
|
20230911,181500,385320605,821,821,821,821,0
|
|
20230911,181400,385320605,821,821,821,821,1746
|
|
20230911,181300,385320605,821,821,821,821,0
|
|
20230911,181200,385320605,821,821,821,821,0
|
|
20230911,181100,385320605,821,821,821,821,0
|
|
20230911,181000,385320605,821,821,821,821,0
|
|
20230911,180900,385320605,821,821,821,821,0
|
|
20230911,180800,385320605,821,821,821,821,0
|
|
20230911,180700,385320605,821,821,821,821,0
|
|
20230911,180600,385320605,821,821,821,821,0
|
|
20230911,180500,385320605,821,821,821,821,0
|
|
20230911,180400,385320605,821,821,821,821,0
|
|
20230911,180300,385320605,821,821,821,821,0
|
|
20230911,180200,385320605,821,821,821,821,0
|
|
20230911,180100,385320605,821,821,821,821,0
|
|
20230911,180000,385320605,821,821,821,821,0
|
|
20230911,175900,385320605,821,821,821,821,0
|
|
20230911,175800,385320605,821,821,821,821,0
|
|
20230911,175700,385320605,821,821,821,821,0
|
|
20230911,175600,385320605,821,821,821,821,0
|
|
20230911,175500,385320605,821,821,821,821,0
|
|
20230911,175400,385320605,821,821,821,821,0
|
|
20230911,175300,385320605,821,821,821,821,0
|
|
20230911,175200,385320605,821,821,821,821,0
|
|
20230911,175100,385320605,821,821,821,821,0
|
|
20230911,175000,385320605,821,821,821,821,0
|
|
20230911,174900,385320605,821,821,821,821,0
|
|
20230911,174800,385320605,821,821,821,821,0
|
|
20230911,174700,385320605,821,821,821,821,0
|
|
20230911,174600,385320605,821,821,821,821,0
|
|
20230911,174500,385320605,821,821,821,821,0
|
|
20230911,174400,385320605,821,821,821,821,1746
|
|
20230911,174300,385320605,821,821,821,821,0
|
|
20230911,174200,385320605,821,821,821,821,0
|
|
20230911,174100,385320605,821,821,821,821,0
|
|
20230911,174000,385320605,821,821,821,821,0
|
|
20230911,173900,385320605,821,821,821,821,0
|
|
20230911,173800,385320605,821,821,821,821,0
|
|
20230911,173700,385320605,821,821,821,821,0
|
|
20230911,173600,385320605,821,821,821,821,0
|
|
20230911,173500,385320605,821,821,821,821,0
|
|
20230911,173400,385320605,821,821,821,821,0
|
|
20230911,173300,385320605,821,821,821,821,0
|
|
20230911,173200,385320605,821,821,821,821,0
|
|
20230911,173100,385320605,821,821,821,821,0
|
|
20230911,173000,385320605,821,821,821,821,0
|
|
20230911,172900,385320605,821,821,821,821,0
|
|
20230911,172800,385320605,821,821,821,821,0
|
|
20230911,172700,385320605,821,821,821,821,0
|
|
20230911,172600,385320605,821,821,821,821,0
|
|
20230911,172500,385320605,821,821,821,821,0
|
|
20230911,172400,385320605,821,821,821,821,0
|
|
20230911,172300,385320605,821,821,821,821,0
|
|
20230911,172200,385320605,821,821,821,821,0
|
|
20230911,172100,385320605,821,821,821,821,0
|
|
20230911,172000,385320605,821,821,821,821,0
|
|
20230911,171900,385320605,821,821,821,821,0
|
|
20230911,171800,385320605,821,821,821,821,0
|
|
20230911,171700,385320605,821,821,821,821,0
|
|
20230911,171600,385320605,821,821,821,821,0
|
|
20230911,171500,385320605,821,821,821,821,0
|
|
20230911,171400,385320605,821,821,821,821,1746
|
|
20230911,171300,385320605,821,821,821,821,0
|
|
20230911,171200,385320605,821,821,821,821,0
|
|
20230911,171100,385320605,821,821,821,821,0
|
|
20230911,171000,385320605,821,821,821,821,0
|
|
20230911,170900,385320605,821,821,821,821,0
|
|
20230911,170800,385320605,821,821,821,821,0
|
|
20230911,170700,385320605,821,821,821,821,0
|
|
20230911,170600,385320605,821,821,821,821,0
|
|
20230911,170500,385320605,821,821,821,821,0
|
|
20230911,170400,385320605,821,821,821,821,0
|
|
20230911,170300,385320605,821,821,821,821,0
|
|
20230911,170200,385320605,821,821,821,821,0
|
|
20230911,170100,385320605,821,821,821,821,0
|
|
20230911,170000,385320605,821,821,821,821,0
|
|
20230911,165900,385320605,821,821,821,821,0
|
|
20230911,165800,385320605,821,821,821,821,0
|
|
20230911,165700,385320605,821,821,821,821,0
|
|
20230911,165600,385320605,821,821,821,821,0
|
|
20230911,165500,385320605,821,821,821,821,0
|
|
20230911,165400,385320605,821,821,821,821,0
|
|
20230911,165300,385320605,821,821,821,821,0
|
|
20230911,165200,385320605,821,821,821,821,0
|
|
20230911,165100,385320605,821,821,821,821,0
|
|
20230911,165000,385320605,821,821,821,821,0
|
|
20230911,164900,385320605,821,821,821,821,0
|
|
20230911,164800,385320605,821,821,821,821,0
|
|
20230911,164700,385320605,821,821,821,821,0
|
|
20230911,164600,385320605,821,821,821,821,0
|
|
20230911,164500,385320605,821,821,821,821,0
|
|
20230911,164400,385320605,821,821,821,821,1746
|
|
20230911,164300,385320605,821,821,821,821,0
|
|
20230911,164200,385320605,821,821,821,821,0
|
|
20230911,164100,385320605,821,821,821,821,0
|
|
20230911,164000,385320605,821,821,821,821,0
|
|
20230911,163900,385320605,821,821,821,821,0
|
|
20230911,163800,385320605,821,821,821,821,0
|
|
20230911,163700,385320605,821,821,821,821,0
|
|
20230911,163600,385320605,821,821,821,821,0
|
|
20230911,163500,385320605,821,821,821,821,0
|
|
20230911,163400,385320605,821,821,821,821,0
|
|
20230911,163300,385320605,821,821,821,821,0
|
|
20230911,163200,385320605,821,821,821,821,0
|
|
20230911,163100,385320605,821,821,821,821,0
|
|
20230911,163000,385320605,821,821,821,821,0
|
|
20230911,162900,385320605,821,821,821,821,0
|
|
20230911,162800,385320605,821,821,821,821,0
|
|
20230911,162700,385320605,821,821,821,821,0
|
|
20230911,162600,385320605,821,821,821,821,0
|
|
20230911,162500,385320605,821,821,821,821,0
|
|
20230911,162400,385320605,821,821,821,821,0
|
|
20230911,162300,385320605,821,821,821,821,0
|
|
20230911,162200,385320605,821,821,821,821,0
|
|
20230911,162100,385320605,821,821,821,821,0
|
|
20230911,162000,385320605,821,821,821,821,0
|
|
20230911,161900,385320605,821,821,821,821,0
|
|
20230911,161800,385320605,821,821,821,821,0
|
|
20230911,161700,385320605,821,821,821,821,0
|
|
20230911,161600,385320605,821,821,821,821,0
|
|
20230911,161500,385320605,821,821,821,821,0
|
|
20230911,161400,385320605,821,821,821,821,1746
|
|
20230911,161300,385320605,821,821,821,821,0
|
|
20230911,161200,385320605,821,821,821,821,0
|
|
20230911,161100,385320605,821,821,821,821,0
|
|
20230911,161000,385320605,821,821,821,821,0
|
|
20230911,160900,385320605,821,821,821,821,0
|
|
20230911,160800,385320605,821,821,821,821,0
|
|
20230911,160700,385320605,821,821,821,821,0
|
|
20230911,160600,385320605,821,821,821,821,0
|
|
20230911,160500,385320605,821,821,821,821,0
|
|
20230911,160400,385320605,821,821,821,821,0
|
|
20230911,160300,385320605,821,821,821,821,0
|
|
20230911,160200,385320605,821,821,821,821,0
|
|
20230911,160100,385320605,821,821,821,821,0
|
|
20230911,160000,385320605,821,821,821,821,0
|
|
20230911,155900,385320605,821,821,821,821,0
|
|
20230911,155800,385320605,821,821,821,821,0
|
|
20230911,155700,385320605,821,821,821,821,0
|
|
20230911,155600,385320605,821,821,821,821,0
|
|
20230911,155500,385320605,821,821,821,821,0
|
|
20230911,155400,385320605,821,821,821,821,0
|
|
20230911,155300,385320605,821,821,821,821,0
|
|
20230911,155200,385320605,821,821,821,821,0
|
|
20230911,155100,385320605,821,821,821,821,0
|
|
20230911,155000,385320605,821,821,821,821,0
|
|
20230911,154900,385320605,821,821,821,821,0
|
|
20230911,154800,385320605,821,821,821,821,0
|
|
20230911,154700,385320605,821,821,821,821,0
|
|
20230911,154600,385320605,821,821,821,821,0
|
|
20230911,154500,385320605,821,821,821,821,0
|
|
20230911,154400,385320605,821,821,821,821,1746
|
|
20230911,154300,385320605,821,821,821,821,0
|
|
20230911,154200,385320605,821,821,821,821,0
|
|
20230911,154100,385320605,821,821,821,821,0
|
|
20230911,154000,385320605,821,821,821,821,0
|
|
20230911,153900,385320605,821,821,821,821,0
|
|
20230911,153800,385320605,821,821,821,821,0
|
|
20230911,153700,385320605,821,821,821,821,0
|
|
20230911,153600,385320605,821,821,821,821,0
|
|
20230911,153500,385320605,821,821,821,821,0
|
|
20230911,153400,385320605,821,821,821,821,0
|
|
20230911,153300,385320605,821,821,821,821,0
|
|
20230911,153200,385320605,821,821,821,821,0
|
|
20230911,153100,385320605,821,821,821,821,0
|
|
20230911,153000,385320605,821,821,821,821,1746
|
|
20230911,152900,383887139,823,823,823,823,0
|
|
20230911,152800,383887139,823,823,823,823,0
|
|
20230911,152700,383887139,823,823,823,823,0
|
|
20230911,152600,383887139,823,823,823,823,0
|
|
20230911,152500,383887139,823,823,823,823,0
|
|
20230911,152400,383887139,823,823,823,823,0
|
|
20230911,152300,383887139,823,823,823,823,0
|
|
20230911,152200,383887139,823,823,823,823,0
|
|
20230911,152100,383887139,823,823,823,823,0
|
|
20230911,152000,383887139,823,823,823,823,0
|
|
20230911,151900,383887139,823,823,823,823,2
|
|
20230911,151800,383885493,823,822,823,822,2044
|
|
20230911,151700,382205324,822,822,822,822,0
|
|
20230911,151600,382205324,822,822,822,822,1298
|
|
20230911,151500,381138368,822,822,822,822,0
|
|
20230911,151400,381138368,822,821,822,821,3460
|
|
20230911,151300,378297698,821,821,821,821,61
|
|
20230911,151200,378247617,821,817,821,817,2045
|
|
20230911,151100,376568898,817,817,817,817,1
|
|
20230911,151000,376568081,821,821,821,821,0
|
|
20230911,150900,376568081,821,821,821,821,45
|
|
20230911,150800,376531136,817,817,817,817,637
|
|
20230911,150700,376010707,821,821,821,821,5000
|
|
20230911,150600,371905707,821,821,821,821,0
|
|
20230911,150500,371905707,821,821,821,821,0
|
|
20230911,150400,371905707,821,821,821,821,0
|
|
20230911,150300,371905707,821,821,821,821,0
|
|
20230911,150200,371905707,821,817,821,817,3
|
|
20230911,150100,371903249,820,820,820,820,12
|
|
20230911,150000,371893409,817,817,817,817,9
|
|
20230911,145900,371886056,820,816,820,816,1055
|
|
20230911,145800,371020996,821,821,821,821,0
|
|
20230911,145700,371020996,821,821,821,821,1
|
|
20230911,145600,371020175,816,816,816,816,1000
|
|
20230911,145500,370204175,821,821,821,821,1
|
|
20230911,145400,370203354,816,816,816,816,0
|
|
20230911,145300,370203354,816,816,816,816,0
|
|
20230911,145200,370203354,816,817,817,816,16
|
|
20230911,145100,370190283,817,817,817,817,10001
|
|
20230911,145000,362019466,821,821,821,821,1
|
|
20230911,144900,362018645,817,820,820,817,701
|
|
20230911,144800,361443828,821,817,821,817,2
|
|
20230911,144700,361442190,821,821,821,821,1
|
|
20230911,144600,361441369,817,817,821,817,7
|
|
20230911,144500,361435646,821,821,821,821,4
|
|
20230911,144400,361432362,817,821,821,817,2
|
|
20230911,144300,361430724,817,820,820,817,5001
|
|
20230911,144200,357329907,821,817,821,817,2
|
|
20230911,144100,357328269,821,821,821,821,1
|
|
20230911,144000,357327448,817,821,821,817,2
|
|
20230911,143900,357325810,817,819,819,817,368
|
|
20230911,143800,357024420,821,821,821,821,2
|
|
20230911,143700,357022778,817,819,819,817,106
|
|
20230911,143600,356936155,821,820,821,818,21
|
|
20230911,143500,356918954,820,820,820,820,1800
|
|
20230911,143400,355442954,822,822,822,822,1
|
|
20230911,143300,355442132,818,818,818,818,0
|
|
20230911,143200,355442132,818,822,822,818,2
|
|
20230911,143100,355440492,819,819,819,819,1000
|
|
20230911,143000,354621492,822,821,822,821,501
|
|
20230911,142900,354210170,818,818,818,818,0
|
|
20230911,142800,354210170,818,818,818,818,0
|
|
20230911,142700,354210170,818,818,818,818,0
|
|
20230911,142600,354210170,818,822,822,818,4975
|
|
20230911,142500,350136607,822,822,822,822,0
|
|
20230911,142400,350136607,822,822,822,822,1
|
|
20230911,142300,350135785,821,821,821,821,0
|
|
20230911,142200,350135785,821,821,821,821,1226
|
|
20230911,142100,349129239,821,821,821,821,0
|
|
20230911,142000,349129239,821,821,821,821,510
|
|
20230911,141900,348710529,821,821,821,821,1
|
|
20230911,141800,348709708,819,819,819,819,1
|
|
20230911,141700,348708889,819,819,819,819,0
|
|
20230911,141600,348708889,819,820,820,819,377
|
|
20230911,141500,348400025,821,820,821,820,4664
|
|
20230911,141400,344575544,820,820,820,820,4
|
|
20230911,141300,344572264,821,821,821,821,1000
|
|
20230911,141200,343751264,821,822,822,821,62
|
|
20230911,141100,343700312,822,822,822,822,5
|
|
20230911,141000,343696202,821,822,822,821,2
|
|
20230911,140900,343694559,821,821,821,821,0
|
|
20230911,140800,343694559,821,821,821,821,1513
|
|
20230911,140700,342452386,821,820,822,820,203
|
|
20230911,140600,342285722,821,821,821,821,623
|
|
20230911,140500,341774239,821,822,823,821,1754
|
|
20230911,140400,340333665,823,821,823,821,1530
|
|
20230911,140300,339077482,821,821,821,821,278
|
|
20230911,140200,338849244,821,821,821,821,1
|
|
20230911,140100,338848423,824,824,824,824,0
|
|
20230911,140000,338848423,824,824,824,824,0
|
|
20230911,135900,338848423,824,821,824,821,28
|
|
20230911,135800,338825354,821,821,824,821,401
|
|
20230911,135700,338496130,824,824,824,824,0
|
|
20230911,135600,338496130,824,824,824,824,0
|
|
20230911,135500,338496130,824,824,824,824,0
|
|
20230911,135400,338496130,824,824,824,824,0
|
|
20230911,135300,338496130,824,821,824,821,13
|
|
20230911,135200,338485454,821,821,821,821,1
|
|
20230911,135100,338484633,820,824,824,820,5001
|
|
20230911,135000,334377235,825,825,825,825,0
|
|
20230911,134900,334377235,825,825,825,825,1
|
|
20230911,134800,334376410,825,825,825,825,0
|
|
20230911,134700,334376410,825,825,825,825,20
|
|
20230911,134600,334359910,825,824,825,824,3
|
|
20230911,134500,334357437,824,824,824,824,95
|
|
20230911,134400,334279157,824,824,824,824,0
|
|
20230911,134300,334279157,824,824,824,824,103
|
|
20230911,134200,334194285,824,824,824,824,157
|
|
20230911,134100,334064917,825,825,825,825,17
|
|
20230911,134000,334050892,825,825,825,825,92
|
|
20230911,133900,333974992,826,826,826,826,0
|
|
20230911,133800,333974992,826,826,826,826,0
|
|
20230911,133700,333974992,826,825,826,825,1001
|
|
20230911,133600,333148167,825,825,825,825,1682
|
|
20230911,133500,331760517,826,826,826,826,10
|
|
20230911,133400,331752257,825,826,826,825,2244
|
|
20230911,133300,329900947,827,827,827,827,1000
|
|
20230911,133200,329073947,827,827,827,827,3
|
|
20230911,133100,329071466,828,828,828,828,0
|
|
20230911,133000,329071466,828,828,828,828,0
|
|
20230911,132900,329071466,828,828,828,828,500
|
|
20230911,132800,328657466,828,827,828,827,100
|
|
20230911,132700,328574716,828,826,828,826,1001
|
|
20230911,132600,327747888,828,828,828,828,1
|
|
20230911,132500,327747060,827,827,828,827,225
|
|
20230911,132400,327560984,827,826,827,826,2171
|
|
20230911,132300,325765599,826,826,826,826,2000
|
|
20230911,132200,324113599,826,825,826,825,1048
|
|
20230911,132100,323248951,824,825,825,824,2207
|
|
20230911,132000,321429385,825,825,825,825,2
|
|
20230911,131900,321427735,826,826,826,826,0
|
|
20230911,131800,321427735,826,826,826,826,100
|
|
20230911,131700,321345135,824,824,824,824,350
|
|
20230911,131600,321056735,826,826,826,826,20
|
|
20230911,131500,321040215,826,825,826,825,173
|
|
20230911,131400,320897488,821,821,821,821,1
|
|
20230911,131300,320896667,821,821,821,821,433
|
|
20230911,131200,320541174,821,826,827,821,3
|
|
20230911,131100,320538700,821,821,821,821,0
|
|
20230911,131000,320538700,821,821,821,821,500
|
|
20230911,130900,320128200,820,820,820,820,0
|
|
20230911,130800,320128200,820,820,820,820,0
|
|
20230911,130700,320128200,820,828,828,820,249
|
|
20230911,130600,319922188,830,827,830,826,41381
|
|
20230911,130500,285636423,827,824,827,824,10588
|
|
20230911,130400,276891388,825,824,825,823,6366
|
|
20230911,130300,271641662,826,820,826,820,13333
|
|
20230911,130200,260670382,820,820,820,820,0
|
|
20230911,130100,260670382,820,820,820,820,0
|
|
20230911,130000,260670382,820,820,820,820,3
|
|
20230911,125900,260667922,820,820,820,820,0
|
|
20230911,125800,260667922,820,818,820,818,201
|
|
20230911,125700,260503204,820,820,820,820,0
|
|
20230911,125600,260503204,820,820,820,820,0
|
|
20230911,125500,260503204,820,820,820,820,1
|
|
20230911,125400,260502384,818,818,818,817,816
|
|
20230911,125300,259835696,818,818,818,818,612
|
|
20230911,125200,259335080,817,817,817,817,622
|
|
20230911,125100,258826906,816,816,816,816,0
|
|
20230911,125000,258826906,816,816,816,816,0
|
|
20230911,124900,258826906,816,816,816,816,0
|
|
20230911,124800,258826906,816,816,816,816,0
|
|
20230911,124700,258826906,816,816,816,816,0
|
|
20230911,124600,258826906,816,820,820,816,122
|
|
20230911,124500,258727067,820,820,820,820,1
|
|
20230911,124400,258726247,819,818,819,818,11511
|
|
20230911,124300,249310162,816,816,816,816,0
|
|
20230911,124200,249310162,816,818,818,816,2
|
|
20230911,124100,249308528,816,816,816,816,0
|
|
20230911,124000,249308528,816,816,816,816,0
|
|
20230911,123900,249308528,816,816,818,816,613
|
|
20230911,123800,248807098,818,818,818,818,802
|
|
20230911,123700,248151062,818,818,818,818,0
|
|
20230911,123600,248151062,818,818,818,818,0
|
|
20230911,123500,248151062,818,818,818,818,200
|
|
20230911,123400,247987462,816,817,817,816,2
|
|
20230911,123300,247985829,815,815,815,815,0
|
|
20230911,123200,247985829,815,815,815,815,0
|
|
20230911,123100,247985829,815,815,815,815,0
|
|
20230911,123000,247985829,815,815,815,815,1
|
|
20230911,122900,247985014,819,819,819,819,1
|
|
20230911,122800,247984195,816,816,816,816,208
|
|
20230911,122700,247814467,816,816,816,816,0
|
|
20230911,122600,247814467,816,816,816,816,0
|
|
20230911,122500,247814467,816,816,816,816,0
|
|
20230911,122400,247814467,816,816,816,816,11
|
|
20230911,122300,247805491,819,819,819,819,0
|
|
20230911,122200,247805491,819,819,819,819,2
|
|
20230911,122100,247803853,816,820,820,815,5
|
|
20230911,122000,247799766,816,816,816,816,1152
|
|
20230911,121900,246859734,816,816,816,816,878
|
|
20230911,121800,246143286,816,816,816,816,0
|
|
20230911,121700,246143286,816,817,817,816,102
|
|
20230911,121600,246060053,816,816,816,816,0
|
|
20230911,121500,246060053,816,816,816,816,7
|
|
20230911,121400,246054341,816,816,816,816,0
|
|
20230911,121300,246054341,816,816,816,816,0
|
|
20230911,121200,246054341,816,816,816,816,1
|
|
20230911,121100,246053525,820,820,820,820,0
|
|
20230911,121000,246053525,820,820,820,820,1
|
|
20230911,120900,246052705,816,816,816,816,0
|
|
20230911,120800,246052705,816,816,816,816,0
|
|
20230911,120700,246052705,816,816,816,816,0
|
|
20230911,120600,246052705,816,816,816,816,201
|
|
20230911,120500,245888689,821,821,821,821,0
|
|
20230911,120400,245888689,821,816,821,816,201
|
|
20230911,120300,245724668,821,820,821,820,1001
|
|
20230911,120200,244903847,816,816,816,816,1
|
|
20230911,120100,244903031,821,817,821,816,501
|
|
20230911,120000,244494042,817,817,817,817,0
|
|
20230911,115900,244494042,817,817,817,817,0
|
|
20230911,115800,244494042,817,817,817,817,1
|
|
20230911,115700,244493225,821,821,821,821,7
|
|
20230911,115600,244487478,821,821,821,821,663
|
|
20230911,115500,243943155,823,821,823,821,39
|
|
20230911,115400,243911133,817,817,817,817,0
|
|
20230911,115300,243911133,817,818,818,817,2
|
|
20230911,115200,243909498,817,817,817,817,1
|
|
20230911,115100,243908681,821,821,821,821,0
|
|
20230911,115000,243908681,821,821,821,821,1
|
|
20230911,114900,243907860,816,816,816,816,0
|
|
20230911,114800,243907860,816,820,822,816,1199
|
|
20230911,114700,242928603,821,821,823,821,83
|
|
20230911,114600,242860452,822,823,823,822,324
|
|
20230911,114500,242593924,823,823,823,823,1000
|
|
20230911,114400,241770924,823,823,823,823,1
|
|
20230911,114300,241770101,824,824,824,824,0
|
|
20230911,114200,241770101,824,821,824,821,11
|
|
20230911,114100,241761053,823,823,823,823,0
|
|
20230911,114000,241761053,823,823,823,823,0
|
|
20230911,113900,241761053,823,823,823,823,53
|
|
20230911,113800,241717434,823,822,823,822,9
|
|
20230911,113700,241710033,822,822,822,822,0
|
|
20230911,113600,241710033,822,822,822,822,0
|
|
20230911,113500,241710033,822,822,822,822,0
|
|
20230911,113400,241710033,822,821,822,821,2
|
|
20230911,113300,241708390,821,821,821,821,5
|
|
20230911,113200,241704285,821,821,821,821,2
|
|
20230911,113100,241702643,822,822,822,822,0
|
|
20230911,113000,241702643,822,821,822,821,5
|
|
20230911,112900,241698534,823,823,823,823,0
|
|
20230911,112800,241698534,823,823,823,823,0
|
|
20230911,112700,241698534,823,823,823,823,0
|
|
20230911,112600,241698534,823,821,823,821,323
|
|
20230911,112500,241433349,823,823,823,823,1
|
|
20230911,112400,241432526,821,821,821,821,0
|
|
20230911,112300,241432526,821,821,821,821,0
|
|
20230911,112200,241432526,821,822,822,821,4987
|
|
20230911,112100,237337142,823,823,823,823,1999
|
|
20230911,112000,235691965,824,824,824,824,3
|
|
20230911,111900,235689493,824,824,824,824,0
|
|
20230911,111800,235689493,824,824,824,824,163
|
|
20230911,111700,235555181,824,824,824,824,1
|
|
20230911,111600,235554357,824,824,824,824,39
|
|
20230911,111500,235522221,824,823,824,823,5
|
|
20230911,111400,235518105,822,822,822,822,106
|
|
20230911,111300,235430973,822,823,823,822,1520
|
|
20230911,111200,234181032,824,823,824,823,1170
|
|
20230911,111100,233217752,824,824,824,824,1904
|
|
20230911,111000,231648856,825,827,827,825,4996
|
|
20230911,110900,227527152,825,826,827,825,6318
|
|
20230911,110800,222305903,825,825,826,825,5112
|
|
20230911,110700,218088502,824,826,826,824,21
|
|
20230911,110600,218071176,824,824,825,823,11657
|
|
20230911,110500,208461119,824,823,824,823,864
|
|
20230911,110400,207749941,823,824,824,823,2553
|
|
20230911,110300,205646641,824,824,824,822,3023
|
|
20230911,110200,203158689,824,824,824,823,108
|
|
20230911,110100,203069700,824,822,825,822,15474
|
|
20230911,110000,190328122,821,820,821,820,5078
|
|
20230911,105900,186164084,820,818,820,818,2
|
|
20230911,105800,186162446,817,817,817,817,101
|
|
20230911,105700,186079929,819,819,819,819,2
|
|
20230911,105600,186078291,820,819,820,819,1001
|
|
20230911,105500,185258471,820,817,820,817,204
|
|
20230911,105400,185091203,820,820,820,820,0
|
|
20230911,105300,185091203,820,820,820,820,0
|
|
20230911,105200,185091203,820,820,820,820,0
|
|
20230911,105100,185091203,820,820,820,820,3
|
|
20230911,105000,185088743,820,820,820,820,0
|
|
20230911,104900,185088743,820,820,820,820,55
|
|
20230911,104800,185043643,820,820,820,820,3
|
|
20230911,104700,185041183,820,819,820,819,6301
|
|
20230911,104600,179875004,819,819,819,819,2454
|
|
20230911,104500,177865178,819,817,819,817,1223
|
|
20230911,104400,176864419,817,818,818,817,3
|
|
20230911,104300,176861967,818,818,818,818,1
|
|
20230911,104200,176861149,814,814,814,814,5
|
|
20230911,104100,176857079,819,819,819,819,1
|
|
20230911,104000,176856260,814,814,814,814,0
|
|
20230911,103900,176856260,814,815,815,814,12344
|
|
20230911,103800,166807672,818,818,818,818,1
|
|
20230911,103700,166806854,819,819,819,819,4
|
|
20230911,103600,166803578,820,820,820,820,200
|
|
20230911,103500,166639578,823,823,823,823,21
|
|
20230911,103400,166622295,823,822,823,818,6580
|
|
20230911,103300,161210873,822,817,822,817,14252
|
|
20230911,103200,149514034,817,817,817,817,3671
|
|
20230911,103100,146514827,817,817,817,817,500
|
|
20230911,103000,146106327,817,817,817,817,185
|
|
20230911,102900,145955182,818,818,818,818,0
|
|
20230911,102800,145955182,818,818,818,818,0
|
|
20230911,102700,145955182,818,818,818,818,0
|
|
20230911,102600,145955182,818,818,818,818,0
|
|
20230911,102500,145955182,818,818,818,818,0
|
|
20230911,102400,145955182,818,818,818,818,0
|
|
20230911,102300,145955182,818,818,818,818,6
|
|
20230911,102200,145950274,818,818,818,818,0
|
|
20230911,102100,145950274,818,813,818,813,2
|
|
20230911,102000,145948643,816,816,816,816,0
|
|
20230911,101900,145948643,816,817,817,816,1858
|
|
20230911,101800,144432503,819,819,819,819,4
|
|
20230911,101700,144429227,819,819,819,819,0
|
|
20230911,101600,144429227,819,819,819,819,1059
|
|
20230911,101500,143561906,819,819,819,819,234
|
|
20230911,101400,143370260,820,814,820,814,6
|
|
20230911,101300,143365348,814,816,817,814,1501
|
|
20230911,101200,142139084,817,817,817,817,0
|
|
20230911,101100,142139084,817,817,817,817,1
|
|
20230911,101000,142138267,813,813,813,813,101
|
|
20230911,100900,142056154,813,813,813,813,201
|
|
20230911,100800,141892741,817,814,817,813,1888
|
|
20230911,100700,140356387,817,816,817,814,2502
|
|
20230911,100600,138317495,818,818,818,818,0
|
|
20230911,100500,138317495,818,818,818,818,0
|
|
20230911,100400,138317495,818,818,818,818,2
|
|
20230911,100300,138315859,818,816,818,816,4
|
|
20230911,100200,138312592,817,817,817,817,870
|
|
20230911,100100,137601802,819,819,819,819,35
|
|
20230911,100000,137573137,820,820,820,820,0
|
|
20230911,095900,137573137,820,820,820,820,0
|
|
20230911,095800,137573137,820,820,820,820,0
|
|
20230911,095700,137573137,820,820,820,820,500
|
|
20230911,095600,137163137,820,820,820,820,0
|
|
20230911,095500,137163137,820,820,820,820,1
|
|
20230911,095400,137162317,820,819,821,819,4700
|
|
20230911,095300,133308346,820,816,820,816,1581
|
|
20230911,095200,132017980,816,816,816,816,0
|
|
20230911,095100,132017980,816,819,819,816,1024
|
|
20230911,095000,131181461,820,820,820,820,1
|
|
20230911,094900,131180641,821,821,821,821,0
|
|
20230911,094800,131180641,821,821,821,821,1177
|
|
20230911,094700,130214324,821,822,822,821,138
|
|
20230911,094600,130100889,823,823,823,822,2380
|
|
20230911,094500,128142706,823,822,823,822,20002
|
|
20230911,094400,111681862,822,821,822,821,6
|
|
20230911,094300,111676935,812,822,822,812,6042
|
|
20230911,094200,106745183,823,819,823,819,27784
|
|
20230911,094100,83923376,819,818,820,818,1882
|
|
20230911,094000,82382554,818,816,818,816,650
|
|
20230911,093900,81851649,816,816,816,816,964
|
|
20230911,093800,81065025,816,815,816,815,252
|
|
20230911,093700,80859575,815,815,815,815,500
|
|
20230911,093600,80452075,812,812,812,812,530
|
|
20230911,093500,80021715,813,815,815,813,401
|
|
20230911,093400,79695298,815,815,815,815,623
|
|
20230911,093300,79187553,815,815,815,815,1020
|
|
20230911,093200,78356253,816,816,817,816,551
|
|
20230911,093100,77906568,816,813,816,812,35128
|
|
20230911,093000,49310785,812,813,815,812,504
|
|
20230911,092900,48901030,814,814,814,813,308
|
|
20230911,092800,48650516,813,813,813,813,200
|
|
20230911,092700,48487916,814,813,814,813,1103
|
|
20230911,092600,47590175,814,814,814,813,5
|
|
20230911,092500,47586106,813,813,814,813,1760
|
|
20230911,092400,46155222,813,813,813,813,1000
|
|
20230911,092300,45342222,810,813,813,810,1600
|
|
20230911,092200,44041722,813,811,813,810,2336
|
|
20230911,092100,42146548,812,812,813,812,1019
|
|
20230911,092000,41319119,811,812,812,811,502
|
|
20230911,091900,40911497,812,813,813,812,1600
|
|
20230911,091800,39611297,813,811,813,811,2115
|
|
20230911,091700,37893132,811,809,811,809,2578
|
|
20230911,091600,35805541,809,808,809,807,4002
|
|
20230911,091500,32572124,808,808,808,807,4157
|
|
20230911,091400,29213270,808,805,808,805,12
|
|
20230911,091300,29203577,808,808,809,808,2086
|
|
20230911,091200,27518003,809,809,809,809,2802
|
|
20230911,091100,25251185,809,809,809,809,0
|
|
20230911,091000,25251185,809,809,809,809,0
|
|
20230911,090900,25251185,809,809,809,809,0
|
|
20230911,090800,25251185,809,804,809,804,1417
|
|
20230911,090700,24104882,809,807,809,807,3142
|
|
20230911,090600,21569284,803,804,804,803,1011
|
|
20230911,090500,20757450,803,807,807,802,11101
|
|
20230911,090400,11850422,807,807,807,807,0
|
|
20230911,090300,11850422,807,807,807,807,300
|
|
20230911,090200,11608322,807,806,807,802,10190
|
|
20230911,090100,3423991,806,806,806,806,14
|
|
20230911,090000,3412707,806,807,809,806,4229
|