706 lines
31 KiB
CSV
706 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,204300,418844623,786,786,786,786,15906
|
|
20230919,204200,418844623,786,786,786,786,0
|
|
20230919,204100,418844623,786,786,786,786,0
|
|
20230919,204000,418844623,786,786,786,786,0
|
|
20230919,203900,418844623,786,786,786,786,0
|
|
20230919,203800,418844623,786,786,786,786,0
|
|
20230919,203700,418844623,786,786,786,786,0
|
|
20230919,203600,418844623,786,786,786,786,0
|
|
20230919,203500,418844623,786,786,786,786,0
|
|
20230919,203400,418844623,786,786,786,786,0
|
|
20230919,203300,418844623,786,786,786,786,0
|
|
20230919,203200,418844623,786,786,786,786,0
|
|
20230919,203100,418844623,786,786,786,786,0
|
|
20230919,203000,418844623,786,786,786,786,0
|
|
20230919,202900,418844623,786,786,786,786,0
|
|
20230919,202800,418844623,786,786,786,786,0
|
|
20230919,202700,418844623,786,786,786,786,0
|
|
20230919,202600,418844623,786,786,786,786,0
|
|
20230919,202500,418844623,786,786,786,786,0
|
|
20230919,202400,418844623,786,786,786,786,0
|
|
20230919,202300,418844623,786,786,786,786,0
|
|
20230919,202200,418844623,786,786,786,786,0
|
|
20230919,202100,418844623,786,786,786,786,0
|
|
20230919,202000,418844623,786,786,786,786,0
|
|
20230919,201900,418844623,786,786,786,786,0
|
|
20230919,201800,418844623,786,786,786,786,0
|
|
20230919,201700,418844623,786,786,786,786,0
|
|
20230919,201600,418844623,786,786,786,786,0
|
|
20230919,201500,418844623,786,786,786,786,0
|
|
20230919,201400,418844623,786,786,786,786,0
|
|
20230919,201300,418844623,786,786,786,786,15906
|
|
20230919,201200,418844623,786,786,786,786,0
|
|
20230919,201100,418844623,786,786,786,786,0
|
|
20230919,201000,418844623,786,786,786,786,0
|
|
20230919,200900,418844623,786,786,786,786,0
|
|
20230919,200800,418844623,786,786,786,786,0
|
|
20230919,200700,418844623,786,786,786,786,0
|
|
20230919,200600,418844623,786,786,786,786,0
|
|
20230919,200500,418844623,786,786,786,786,0
|
|
20230919,200400,418844623,786,786,786,786,0
|
|
20230919,200300,418844623,786,786,786,786,0
|
|
20230919,200200,418844623,786,786,786,786,0
|
|
20230919,200100,418844623,786,786,786,786,0
|
|
20230919,200000,418844623,786,786,786,786,0
|
|
20230919,195900,418844623,786,786,786,786,0
|
|
20230919,195800,418844623,786,786,786,786,0
|
|
20230919,195700,418844623,786,786,786,786,0
|
|
20230919,195600,418844623,786,786,786,786,0
|
|
20230919,195500,418844623,786,786,786,786,0
|
|
20230919,195400,418844623,786,786,786,786,0
|
|
20230919,195300,418844623,786,786,786,786,0
|
|
20230919,195200,418844623,786,786,786,786,0
|
|
20230919,195100,418844623,786,786,786,786,0
|
|
20230919,195000,418844623,786,786,786,786,0
|
|
20230919,194900,418844623,786,786,786,786,0
|
|
20230919,194800,418844623,786,786,786,786,0
|
|
20230919,194700,418844623,786,786,786,786,0
|
|
20230919,194600,418844623,786,786,786,786,0
|
|
20230919,194500,418844623,786,786,786,786,0
|
|
20230919,194400,418844623,786,786,786,786,0
|
|
20230919,194300,418844623,786,786,786,786,15906
|
|
20230919,194200,418844623,786,786,786,786,0
|
|
20230919,194100,418844623,786,786,786,786,0
|
|
20230919,194000,418844623,786,786,786,786,0
|
|
20230919,193900,418844623,786,786,786,786,0
|
|
20230919,193800,418844623,786,786,786,786,0
|
|
20230919,193700,418844623,786,786,786,786,0
|
|
20230919,193600,418844623,786,786,786,786,0
|
|
20230919,193500,418844623,786,786,786,786,0
|
|
20230919,193400,418844623,786,786,786,786,0
|
|
20230919,193300,418844623,786,786,786,786,0
|
|
20230919,193200,418844623,786,786,786,786,0
|
|
20230919,193100,418844623,786,786,786,786,0
|
|
20230919,193000,418844623,786,786,786,786,0
|
|
20230919,192900,418844623,786,786,786,786,0
|
|
20230919,192800,418844623,786,786,786,786,0
|
|
20230919,192700,418844623,786,786,786,786,0
|
|
20230919,192600,418844623,786,786,786,786,0
|
|
20230919,192500,418844623,786,786,786,786,0
|
|
20230919,192400,418844623,786,786,786,786,0
|
|
20230919,192300,418844623,786,786,786,786,0
|
|
20230919,192200,418844623,786,786,786,786,0
|
|
20230919,192100,418844623,786,786,786,786,0
|
|
20230919,192000,418844623,786,786,786,786,0
|
|
20230919,191900,418844623,786,786,786,786,0
|
|
20230919,191800,418844623,786,786,786,786,0
|
|
20230919,191700,418844623,786,786,786,786,0
|
|
20230919,191600,418844623,786,786,786,786,0
|
|
20230919,191500,418844623,786,786,786,786,0
|
|
20230919,191400,418844623,786,786,786,786,0
|
|
20230919,191300,418844623,786,786,786,786,15906
|
|
20230919,191200,418844623,786,786,786,786,0
|
|
20230919,191100,418844623,786,786,786,786,0
|
|
20230919,191000,418844623,786,786,786,786,0
|
|
20230919,190900,418844623,786,786,786,786,0
|
|
20230919,190800,418844623,786,786,786,786,0
|
|
20230919,190700,418844623,786,786,786,786,0
|
|
20230919,190600,418844623,786,786,786,786,0
|
|
20230919,190500,418844623,786,786,786,786,0
|
|
20230919,190400,418844623,786,786,786,786,0
|
|
20230919,190300,418844623,786,786,786,786,0
|
|
20230919,190200,418844623,786,786,786,786,0
|
|
20230919,190100,418844623,786,786,786,786,0
|
|
20230919,190000,418844623,786,786,786,786,0
|
|
20230919,185900,418844623,786,786,786,786,0
|
|
20230919,185800,418844623,786,786,786,786,0
|
|
20230919,185700,418844623,786,786,786,786,0
|
|
20230919,185600,418844623,786,786,786,786,0
|
|
20230919,185500,418844623,786,786,786,786,0
|
|
20230919,185400,418844623,786,786,786,786,0
|
|
20230919,185300,418844623,786,786,786,786,0
|
|
20230919,185200,418844623,786,786,786,786,0
|
|
20230919,185100,418844623,786,786,786,786,0
|
|
20230919,185000,418844623,786,786,786,786,0
|
|
20230919,184900,418844623,786,786,786,786,0
|
|
20230919,184800,418844623,786,786,786,786,0
|
|
20230919,184700,418844623,786,786,786,786,0
|
|
20230919,184600,418844623,786,786,786,786,0
|
|
20230919,184500,418844623,786,786,786,786,0
|
|
20230919,184400,418844623,786,786,786,786,0
|
|
20230919,184300,418844623,786,786,786,786,15906
|
|
20230919,184200,418844623,786,786,786,786,0
|
|
20230919,184100,418844623,786,786,786,786,0
|
|
20230919,184000,418844623,786,786,786,786,0
|
|
20230919,183900,418844623,786,786,786,786,0
|
|
20230919,183800,418844623,786,786,786,786,0
|
|
20230919,183700,418844623,786,786,786,786,0
|
|
20230919,183600,418844623,786,786,786,786,0
|
|
20230919,183500,418844623,786,786,786,786,0
|
|
20230919,183400,418844623,786,786,786,786,0
|
|
20230919,183300,418844623,786,786,786,786,0
|
|
20230919,183200,418844623,786,786,786,786,0
|
|
20230919,183100,418844623,786,786,786,786,0
|
|
20230919,183000,418844623,786,786,786,786,0
|
|
20230919,182900,418844623,786,786,786,786,0
|
|
20230919,182800,418844623,786,786,786,786,0
|
|
20230919,182700,418844623,786,786,786,786,0
|
|
20230919,182600,418844623,786,786,786,786,0
|
|
20230919,182500,418844623,786,786,786,786,0
|
|
20230919,182400,418844623,786,786,786,786,0
|
|
20230919,182300,418844623,786,786,786,786,0
|
|
20230919,182200,418844623,786,786,786,786,0
|
|
20230919,182100,418844623,786,786,786,786,0
|
|
20230919,182000,418844623,786,786,786,786,0
|
|
20230919,181900,418844623,786,786,786,786,0
|
|
20230919,181800,418844623,786,786,786,786,0
|
|
20230919,181700,418844623,786,786,786,786,0
|
|
20230919,181600,418844623,786,786,786,786,0
|
|
20230919,181500,418844623,786,786,786,786,0
|
|
20230919,181400,418844623,786,786,786,786,0
|
|
20230919,181300,418844623,786,786,786,786,15906
|
|
20230919,181200,418844623,786,786,786,786,0
|
|
20230919,181100,418844623,786,786,786,786,0
|
|
20230919,181000,418844623,786,786,786,786,0
|
|
20230919,180900,418844623,786,786,786,786,0
|
|
20230919,180800,418844623,786,786,786,786,0
|
|
20230919,180700,418844623,786,786,786,786,0
|
|
20230919,180600,418844623,786,786,786,786,0
|
|
20230919,180500,418844623,786,786,786,786,0
|
|
20230919,180400,418844623,786,786,786,786,0
|
|
20230919,180300,418844623,786,786,786,786,0
|
|
20230919,180200,418844623,786,786,786,786,0
|
|
20230919,180100,418844623,786,786,786,786,0
|
|
20230919,180000,418844623,786,786,786,786,0
|
|
20230919,175900,418844623,786,786,786,786,0
|
|
20230919,175800,418844623,786,786,786,786,0
|
|
20230919,175700,418844623,786,786,786,786,0
|
|
20230919,175600,418844623,786,786,786,786,0
|
|
20230919,175500,418844623,786,786,786,786,0
|
|
20230919,175400,418844623,786,786,786,786,0
|
|
20230919,175300,418844623,786,786,786,786,0
|
|
20230919,175200,418844623,786,786,786,786,0
|
|
20230919,175100,418844623,786,786,786,786,0
|
|
20230919,175000,418844623,786,786,786,786,0
|
|
20230919,174900,418844623,786,786,786,786,0
|
|
20230919,174800,418844623,786,786,786,786,0
|
|
20230919,174700,418844623,786,786,786,786,0
|
|
20230919,174600,418844623,786,786,786,786,0
|
|
20230919,174500,418844623,786,786,786,786,0
|
|
20230919,174400,418844623,786,786,786,786,0
|
|
20230919,174300,418844623,786,786,786,786,15906
|
|
20230919,174200,418844623,786,786,786,786,0
|
|
20230919,174100,418844623,786,786,786,786,0
|
|
20230919,174000,418844623,786,786,786,786,0
|
|
20230919,173900,418844623,786,786,786,786,0
|
|
20230919,173800,418844623,786,786,786,786,0
|
|
20230919,173700,418844623,786,786,786,786,0
|
|
20230919,173600,418844623,786,786,786,786,0
|
|
20230919,173500,418844623,786,786,786,786,0
|
|
20230919,173400,418844623,786,786,786,786,0
|
|
20230919,173300,418844623,786,786,786,786,0
|
|
20230919,173200,418844623,786,786,786,786,0
|
|
20230919,173100,418844623,786,786,786,786,0
|
|
20230919,173000,418844623,786,786,786,786,0
|
|
20230919,172900,418844623,786,786,786,786,0
|
|
20230919,172800,418844623,786,786,786,786,0
|
|
20230919,172700,418844623,786,786,786,786,0
|
|
20230919,172600,418844623,786,786,786,786,0
|
|
20230919,172500,418844623,786,786,786,786,0
|
|
20230919,172400,418844623,786,786,786,786,0
|
|
20230919,172300,418844623,786,786,786,786,0
|
|
20230919,172200,418844623,786,786,786,786,0
|
|
20230919,172100,418844623,786,786,786,786,0
|
|
20230919,172000,418844623,786,786,786,786,0
|
|
20230919,171900,418844623,786,786,786,786,0
|
|
20230919,171800,418844623,786,786,786,786,0
|
|
20230919,171700,418844623,786,786,786,786,0
|
|
20230919,171600,418844623,786,786,786,786,0
|
|
20230919,171500,418844623,786,786,786,786,0
|
|
20230919,171400,418844623,786,786,786,786,0
|
|
20230919,171300,418844623,786,786,786,786,15906
|
|
20230919,171200,418844623,786,786,786,786,0
|
|
20230919,171100,418844623,786,786,786,786,0
|
|
20230919,171000,418844623,786,786,786,786,0
|
|
20230919,170900,418844623,786,786,786,786,0
|
|
20230919,170800,418844623,786,786,786,786,0
|
|
20230919,170700,418844623,786,786,786,786,0
|
|
20230919,170600,418844623,786,786,786,786,0
|
|
20230919,170500,418844623,786,786,786,786,0
|
|
20230919,170400,418844623,786,786,786,786,0
|
|
20230919,170300,418844623,786,786,786,786,0
|
|
20230919,170200,418844623,786,786,786,786,0
|
|
20230919,170100,418844623,786,786,786,786,0
|
|
20230919,170000,418844623,786,786,786,786,0
|
|
20230919,165900,418844623,786,786,786,786,0
|
|
20230919,165800,418844623,786,786,786,786,0
|
|
20230919,165700,418844623,786,786,786,786,0
|
|
20230919,165600,418844623,786,786,786,786,0
|
|
20230919,165500,418844623,786,786,786,786,0
|
|
20230919,165400,418844623,786,786,786,786,0
|
|
20230919,165300,418844623,786,786,786,786,0
|
|
20230919,165200,418844623,786,786,786,786,0
|
|
20230919,165100,418844623,786,786,786,786,0
|
|
20230919,165000,418844623,786,786,786,786,0
|
|
20230919,164900,418844623,786,786,786,786,0
|
|
20230919,164800,418844623,786,786,786,786,0
|
|
20230919,164700,418844623,786,786,786,786,0
|
|
20230919,164600,418844623,786,786,786,786,0
|
|
20230919,164500,418844623,786,786,786,786,0
|
|
20230919,164400,418844623,786,786,786,786,0
|
|
20230919,164300,418844623,786,786,786,786,15906
|
|
20230919,164200,418844623,786,786,786,786,0
|
|
20230919,164100,418844623,786,786,786,786,0
|
|
20230919,164000,418844623,786,786,786,786,0
|
|
20230919,163900,418844623,786,786,786,786,0
|
|
20230919,163800,418844623,786,786,786,786,0
|
|
20230919,163700,418844623,786,786,786,786,0
|
|
20230919,163600,418844623,786,786,786,786,0
|
|
20230919,163500,418844623,786,786,786,786,0
|
|
20230919,163400,418844623,786,786,786,786,0
|
|
20230919,163300,418844623,786,786,786,786,0
|
|
20230919,163200,418844623,786,786,786,786,0
|
|
20230919,163100,418844623,786,786,786,786,0
|
|
20230919,163000,418844623,786,786,786,786,0
|
|
20230919,162900,418844623,786,786,786,786,0
|
|
20230919,162800,418844623,786,786,786,786,0
|
|
20230919,162700,418844623,786,786,786,786,0
|
|
20230919,162600,418844623,786,786,786,786,0
|
|
20230919,162500,418844623,786,786,786,786,0
|
|
20230919,162400,418844623,786,786,786,786,0
|
|
20230919,162300,418844623,786,786,786,786,0
|
|
20230919,162200,418844623,786,786,786,786,0
|
|
20230919,162100,418844623,786,786,786,786,0
|
|
20230919,162000,418844623,786,786,786,786,0
|
|
20230919,161900,418844623,786,786,786,786,0
|
|
20230919,161800,418844623,786,786,786,786,0
|
|
20230919,161700,418844623,786,786,786,786,0
|
|
20230919,161600,418844623,786,786,786,786,0
|
|
20230919,161500,418844623,786,786,786,786,0
|
|
20230919,161400,418844623,786,786,786,786,0
|
|
20230919,161300,418844623,786,786,786,786,15906
|
|
20230919,161200,418844623,786,786,786,786,0
|
|
20230919,161100,418844623,786,786,786,786,0
|
|
20230919,161000,418844623,786,786,786,786,0
|
|
20230919,160900,418844623,786,786,786,786,0
|
|
20230919,160800,418844623,786,786,786,786,0
|
|
20230919,160700,418844623,786,786,786,786,0
|
|
20230919,160600,418844623,786,786,786,786,0
|
|
20230919,160500,418844623,786,786,786,786,0
|
|
20230919,160400,418844623,786,786,786,786,0
|
|
20230919,160300,418844623,786,786,786,786,0
|
|
20230919,160200,418844623,786,786,786,786,0
|
|
20230919,160100,418844623,786,786,786,786,0
|
|
20230919,160000,418844623,786,786,786,786,0
|
|
20230919,155900,418844623,786,786,786,786,0
|
|
20230919,155800,418844623,786,786,786,786,0
|
|
20230919,155700,418844623,786,786,786,786,0
|
|
20230919,155600,418844623,786,786,786,786,0
|
|
20230919,155500,418844623,786,786,786,786,0
|
|
20230919,155400,418844623,786,786,786,786,0
|
|
20230919,155300,418844623,786,786,786,786,0
|
|
20230919,155200,418844623,786,786,786,786,0
|
|
20230919,155100,418844623,786,786,786,786,0
|
|
20230919,155000,418844623,786,786,786,786,0
|
|
20230919,154900,418844623,786,786,786,786,0
|
|
20230919,154800,418844623,786,786,786,786,0
|
|
20230919,154700,418844623,786,786,786,786,0
|
|
20230919,154600,418844623,786,786,786,786,0
|
|
20230919,154500,418844623,786,786,786,786,0
|
|
20230919,154400,418844623,786,786,786,786,0
|
|
20230919,154300,418844623,786,786,786,786,15906
|
|
20230919,154200,418844623,786,786,786,786,0
|
|
20230919,154100,418844623,786,786,786,786,0
|
|
20230919,154000,418844623,786,786,786,786,0
|
|
20230919,153900,418844623,786,786,786,786,0
|
|
20230919,153800,418844623,786,786,786,786,0
|
|
20230919,153700,418844623,786,786,786,786,0
|
|
20230919,153600,418844623,786,786,786,786,0
|
|
20230919,153500,418844623,786,786,786,786,0
|
|
20230919,153400,418844623,786,786,786,786,0
|
|
20230919,153300,418844623,786,786,786,786,0
|
|
20230919,153200,418844623,786,786,786,786,0
|
|
20230919,153100,418844623,786,786,786,786,0
|
|
20230919,153000,418844623,786,786,786,786,15906
|
|
20230919,152900,406342507,786,786,786,786,0
|
|
20230919,152800,406342507,786,786,786,786,0
|
|
20230919,152700,406342507,786,786,786,786,0
|
|
20230919,152600,406342507,786,786,786,786,0
|
|
20230919,152500,406342507,786,786,786,786,0
|
|
20230919,152400,406342507,786,786,786,786,0
|
|
20230919,152300,406342507,786,786,786,786,0
|
|
20230919,152200,406342507,786,786,786,786,0
|
|
20230919,152100,406342507,786,786,786,786,0
|
|
20230919,152000,406342507,786,786,786,786,0
|
|
20230919,151900,406342507,786,786,786,786,0
|
|
20230919,151800,406342507,786,786,786,786,0
|
|
20230919,151700,406342507,786,787,787,786,27
|
|
20230919,151600,406321284,785,786,786,785,169
|
|
20230919,151500,406188460,786,786,786,786,0
|
|
20230919,151400,406188460,786,787,787,786,1070
|
|
20230919,151300,405347438,786,786,786,786,0
|
|
20230919,151200,405347438,786,786,786,786,1994
|
|
20230919,151100,403780154,786,789,789,786,254
|
|
20230919,151000,403580504,789,789,789,789,1
|
|
20230919,150900,403579715,789,789,789,789,2
|
|
20230919,150800,403578137,790,790,790,790,0
|
|
20230919,150700,403578137,790,790,790,790,1
|
|
20230919,150600,403577347,786,787,787,786,1000
|
|
20230919,150500,402791247,786,786,786,786,2936
|
|
20230919,150400,400483551,786,786,786,786,20
|
|
20230919,150300,400467831,786,786,786,786,64
|
|
20230919,150200,400417527,787,787,787,787,369
|
|
20230919,150100,400127124,786,787,787,786,1291
|
|
20230919,150000,399112287,787,790,790,787,1506
|
|
20230919,145900,397927047,790,790,790,790,4
|
|
20230919,145800,397923887,790,789,790,789,22
|
|
20230919,145700,397906525,787,787,787,787,0
|
|
20230919,145600,397906525,787,788,788,787,201
|
|
20230919,145500,397748337,787,787,787,787,3358
|
|
20230919,145400,395105591,788,788,788,788,700
|
|
20230919,145300,394553991,790,790,790,790,0
|
|
20230919,145200,394553991,790,790,790,790,0
|
|
20230919,145100,394553991,790,790,790,790,3
|
|
20230919,145000,394551621,790,789,790,789,300
|
|
20230919,144900,394314718,790,790,790,790,0
|
|
20230919,144800,394314718,790,790,790,790,0
|
|
20230919,144700,394314718,790,790,790,790,2
|
|
20230919,144600,394313138,788,788,788,788,0
|
|
20230919,144500,394313138,788,788,788,788,140
|
|
20230919,144400,394202818,788,788,788,788,5712
|
|
20230919,144300,389701762,788,788,788,788,0
|
|
20230919,144200,389701762,788,788,788,788,0
|
|
20230919,144100,389701762,788,788,788,788,75
|
|
20230919,144000,389642662,788,789,790,788,24
|
|
20230919,143900,389623726,789,789,789,789,73
|
|
20230919,143800,389566129,791,791,791,791,3
|
|
20230919,143700,389563756,789,789,789,789,0
|
|
20230919,143600,389563756,789,789,789,789,314
|
|
20230919,143500,389316010,792,792,792,792,0
|
|
20230919,143400,389316010,792,792,792,792,0
|
|
20230919,143300,389316010,792,792,792,792,0
|
|
20230919,143200,389316010,792,792,792,792,0
|
|
20230919,143100,389316010,792,792,792,792,0
|
|
20230919,143000,389316010,792,792,792,792,1029
|
|
20230919,142900,388501042,792,792,792,792,0
|
|
20230919,142800,388501042,792,792,792,792,1
|
|
20230919,142700,388500250,788,789,789,788,1551
|
|
20230919,142600,387277811,789,790,790,789,113
|
|
20230919,142500,387188644,791,791,791,791,1
|
|
20230919,142400,387187853,792,789,792,789,1269
|
|
20230919,142300,386185725,788,788,788,788,0
|
|
20230919,142200,386185725,788,788,788,788,931
|
|
20230919,142100,385452097,788,788,788,788,1
|
|
20230919,142000,385451309,788,788,788,788,0
|
|
20230919,141900,385451309,788,788,788,788,105
|
|
20230919,141800,385368569,788,788,788,788,0
|
|
20230919,141700,385368569,788,788,788,788,2
|
|
20230919,141600,385366993,787,787,787,787,4891
|
|
20230919,141500,381517776,787,787,787,787,3233
|
|
20230919,141400,378973405,787,787,787,787,1
|
|
20230919,141300,378972618,787,787,787,787,0
|
|
20230919,141200,378972618,787,785,787,785,3
|
|
20230919,141100,378970260,786,786,786,786,0
|
|
20230919,141000,378970260,786,786,786,786,0
|
|
20230919,140900,378970260,786,786,786,786,0
|
|
20230919,140800,378970260,786,786,786,786,421
|
|
20230919,140700,378639354,786,786,786,786,2
|
|
20230919,140600,378637782,786,786,786,786,1
|
|
20230919,140500,378636996,787,787,787,787,0
|
|
20230919,140400,378636996,787,787,787,787,0
|
|
20230919,140300,378636996,787,787,787,787,800
|
|
20230919,140200,378007396,787,787,787,787,0
|
|
20230919,140100,378007396,787,786,787,786,134
|
|
20230919,140000,377902071,787,787,787,787,135
|
|
20230919,135900,377795826,787,787,787,787,0
|
|
20230919,135800,377795826,787,787,787,787,0
|
|
20230919,135700,377795826,787,786,787,785,34
|
|
20230919,135600,377769102,787,787,787,787,0
|
|
20230919,135500,377769102,787,787,787,787,0
|
|
20230919,135400,377769102,787,787,787,787,0
|
|
20230919,135300,377769102,787,787,787,787,6
|
|
20230919,135200,377764380,785,785,785,785,300
|
|
20230919,135100,377528880,785,785,785,785,200
|
|
20230919,135000,377371880,787,787,787,787,0
|
|
20230919,134900,377371880,787,786,787,786,2
|
|
20230919,134800,377370307,786,786,786,786,450
|
|
20230919,134700,377016607,786,786,786,786,500
|
|
20230919,134600,376623607,787,787,787,787,5
|
|
20230919,134500,376619672,787,787,787,787,0
|
|
20230919,134400,376619672,787,787,787,787,0
|
|
20230919,134300,376619672,787,787,787,787,0
|
|
20230919,134200,376619672,787,787,787,787,1700
|
|
20230919,134100,375281772,787,787,787,787,0
|
|
20230919,134000,375281772,787,788,788,787,2372
|
|
20230919,133900,373414908,788,788,788,788,0
|
|
20230919,133800,373414908,788,788,788,788,100
|
|
20230919,133700,373336108,788,788,788,788,4
|
|
20230919,133600,373332956,788,788,788,788,0
|
|
20230919,133500,373332956,788,788,788,788,0
|
|
20230919,133400,373332956,788,789,789,788,688
|
|
20230919,133300,372790682,789,789,789,789,0
|
|
20230919,133200,372790682,789,788,789,788,577
|
|
20230919,133100,372335441,788,788,788,788,0
|
|
20230919,133000,372335441,788,788,788,788,0
|
|
20230919,132900,372335441,788,788,788,788,1500
|
|
20230919,132800,371153441,788,788,788,788,0
|
|
20230919,132700,371153441,788,788,788,788,1000
|
|
20230919,132600,370365441,789,789,789,789,5
|
|
20230919,132500,370361496,788,787,788,787,5100
|
|
20230919,132400,366342796,787,787,787,787,272
|
|
20230919,132300,366128732,788,788,788,788,32
|
|
20230919,132200,366103516,787,787,787,787,0
|
|
20230919,132100,366103516,787,787,787,787,1201
|
|
20230919,132000,365158329,788,789,789,788,1546
|
|
20230919,131900,363940068,789,789,789,789,900
|
|
20230919,131800,363229968,789,789,789,789,32
|
|
20230919,131700,363204720,789,789,789,789,0
|
|
20230919,131600,363204720,789,789,789,789,0
|
|
20230919,131500,363204720,789,789,789,789,8
|
|
20230919,131400,363198408,789,789,789,789,0
|
|
20230919,131300,363198408,789,789,789,789,0
|
|
20230919,131200,363198408,789,789,789,789,5
|
|
20230919,131100,363194463,789,789,789,789,126
|
|
20230919,131000,363095049,789,789,789,789,0
|
|
20230919,130900,363095049,789,789,789,789,500
|
|
20230919,130800,362700549,789,789,789,789,0
|
|
20230919,130700,362700549,789,789,789,789,1399
|
|
20230919,130600,361596738,789,787,789,787,664
|
|
20230919,130500,361073670,787,788,788,787,100
|
|
20230919,130400,360994960,789,789,789,789,0
|
|
20230919,130300,360994960,789,789,789,789,0
|
|
20230919,130200,360994960,789,789,789,789,0
|
|
20230919,130100,360994960,789,789,789,789,2
|
|
20230919,130000,360993382,789,789,789,789,2774
|
|
20230919,125900,358804696,788,788,788,788,300
|
|
20230919,125800,358568296,788,788,788,788,0
|
|
20230919,125700,358568296,788,788,788,788,0
|
|
20230919,125600,358568296,788,788,788,788,50
|
|
20230919,125500,358528896,788,788,788,788,0
|
|
20230919,125400,358528896,788,788,788,788,0
|
|
20230919,125300,358528896,788,788,788,788,503
|
|
20230919,125200,358132532,788,788,788,788,1
|
|
20230919,125100,358131744,783,786,786,783,30000
|
|
20230919,125000,334625548,788,788,788,788,30
|
|
20230919,124900,334601908,785,785,785,785,2943
|
|
20230919,124800,332291653,788,788,788,788,181
|
|
20230919,124700,332149025,785,787,787,785,6275
|
|
20230919,124600,327210602,787,787,787,787,0
|
|
20230919,124500,327210602,787,786,787,786,3726
|
|
20230919,124400,324278369,786,786,786,786,0
|
|
20230919,124300,324278369,786,786,786,786,311
|
|
20230919,124200,324033923,786,786,786,786,1004
|
|
20230919,124100,323244779,786,786,786,786,634
|
|
20230919,124000,322746455,786,786,786,786,0
|
|
20230919,123900,322746455,786,786,786,786,8
|
|
20230919,123800,322740167,786,786,786,786,10
|
|
20230919,123700,322732307,785,785,785,785,0
|
|
20230919,123600,322732307,785,785,785,785,100
|
|
20230919,123500,322653807,785,785,785,785,0
|
|
20230919,123400,322653807,785,785,785,785,100
|
|
20230919,123300,322575307,786,786,786,786,1
|
|
20230919,123200,322574521,786,786,786,786,0
|
|
20230919,123100,322574521,786,786,786,786,90
|
|
20230919,123000,322503781,786,786,786,786,0
|
|
20230919,122900,322503781,786,786,786,786,0
|
|
20230919,122800,322503781,786,786,786,786,200
|
|
20230919,122700,322346581,787,787,787,787,0
|
|
20230919,122600,322346581,787,784,787,784,2
|
|
20230919,122500,322345010,783,786,786,783,17000
|
|
20230919,122400,309019840,786,786,786,786,0
|
|
20230919,122300,309019840,786,786,786,786,0
|
|
20230919,122200,309019840,786,786,786,786,1812
|
|
20230919,122100,307595608,786,785,786,785,206
|
|
20230919,122000,307433896,785,785,786,785,1007
|
|
20230919,121900,306643400,785,785,785,785,0
|
|
20230919,121800,306643400,785,784,785,784,4627
|
|
20230919,121700,303015706,784,785,785,784,1572
|
|
20230919,121600,301781687,786,786,786,786,0
|
|
20230919,121500,301781687,786,786,786,786,0
|
|
20230919,121400,301781687,786,785,786,785,426
|
|
20230919,121300,301447256,784,785,785,784,1344
|
|
20230919,121200,300392409,785,786,786,785,595
|
|
20230919,121100,299925184,786,786,786,786,8
|
|
20230919,121000,299918896,786,786,786,786,0
|
|
20230919,120900,299918896,786,786,786,786,5
|
|
20230919,120800,299914966,787,787,787,787,0
|
|
20230919,120700,299914966,787,787,787,787,0
|
|
20230919,120600,299914966,787,787,787,787,0
|
|
20230919,120500,299914966,787,786,787,786,200
|
|
20230919,120400,299757682,787,787,787,787,0
|
|
20230919,120300,299757682,787,787,787,787,3
|
|
20230919,120200,299755321,784,784,784,784,1
|
|
20230919,120100,299754537,784,784,784,784,6000
|
|
20230919,120000,295050537,783,783,783,783,0
|
|
20230919,115900,295050537,783,784,784,783,4087
|
|
20230919,115800,291849648,787,785,787,784,4551
|
|
20230919,115700,288281461,785,785,785,785,0
|
|
20230919,115600,288281461,785,785,785,785,106
|
|
20230919,115500,288198251,785,785,785,785,1121
|
|
20230919,115400,287318266,785,785,785,785,0
|
|
20230919,115300,287318266,785,784,785,784,1261
|
|
20230919,115200,286328581,784,784,784,784,0
|
|
20230919,115100,286328581,784,784,784,784,0
|
|
20230919,115000,286328581,784,784,784,784,12533
|
|
20230919,114900,276502709,784,784,784,784,5938
|
|
20230919,114800,271847317,785,785,785,785,3318
|
|
20230919,114700,269242687,786,786,786,786,0
|
|
20230919,114600,269242687,786,786,786,785,3352
|
|
20230919,114500,266608800,786,786,786,786,0
|
|
20230919,114400,266608800,786,786,786,786,0
|
|
20230919,114300,266608800,786,787,787,786,2821
|
|
20230919,114200,264391491,786,786,786,786,316
|
|
20230919,114100,264143115,787,787,787,787,0
|
|
20230919,114000,264143115,787,785,787,785,671
|
|
20230919,113900,263616282,785,785,785,785,0
|
|
20230919,113800,263616282,785,785,785,785,10000
|
|
20230919,113700,255766282,786,786,786,786,6
|
|
20230919,113600,255761566,785,785,785,785,0
|
|
20230919,113500,255761566,785,787,787,785,6258
|
|
20230919,113400,250838085,787,787,787,787,0
|
|
20230919,113300,250838085,787,787,787,787,140
|
|
20230919,113200,250727905,788,787,788,787,447
|
|
20230919,113100,250375800,787,787,788,787,7110
|
|
20230919,113000,244780220,788,788,788,788,1
|
|
20230919,112900,244779432,788,788,788,788,5
|
|
20230919,112800,244775492,788,788,788,788,1000
|
|
20230919,112700,243987492,788,788,788,788,0
|
|
20230919,112600,243987492,788,788,788,787,6060
|
|
20230919,112500,239212214,788,788,788,788,76
|
|
20230919,112400,239152326,788,788,788,788,238
|
|
20230919,112300,238964782,788,787,788,787,2
|
|
20230919,112200,238963207,788,788,788,788,0
|
|
20230919,112100,238963207,788,788,788,788,0
|
|
20230919,112000,238963207,788,788,788,788,1
|
|
20230919,111900,238962419,788,788,788,787,2202
|
|
20230919,111800,237229243,788,788,788,788,1005
|
|
20230919,111700,236437303,787,787,787,787,67
|
|
20230919,111600,236384574,787,787,787,787,119
|
|
20230919,111500,236290921,787,786,787,786,3234
|
|
20230919,111400,233747387,786,786,786,786,15
|
|
20230919,111300,233735597,786,786,786,786,20
|
|
20230919,111200,233719877,786,786,786,786,50
|
|
20230919,111100,233680577,786,786,786,786,1491
|
|
20230919,111000,232508651,786,786,786,786,589
|
|
20230919,110900,232045697,786,786,786,786,377
|
|
20230919,110800,231749375,785,785,785,785,0
|
|
20230919,110700,231749375,785,785,785,785,2000
|
|
20230919,110600,230179375,786,786,786,786,127
|
|
20230919,110500,230079553,786,785,786,785,52
|
|
20230919,110400,230038682,787,787,787,786,6
|
|
20230919,110300,230033964,785,785,785,785,0
|
|
20230919,110200,230033964,785,787,787,785,2120
|
|
20230919,110100,228369524,787,785,787,785,1006
|
|
20230919,110000,227579812,785,785,785,785,1100
|
|
20230919,105900,226716312,785,785,785,785,7371
|
|
20230919,105800,220930077,787,787,787,787,4
|
|
20230919,105700,220926929,786,786,786,786,531
|
|
20230919,105600,220509563,788,787,788,787,32
|
|
20230919,105500,220484378,785,786,786,785,1000
|
|
20230919,105400,219699344,788,788,788,788,0
|
|
20230919,105300,219699344,788,788,788,788,2
|
|
20230919,105200,219697768,786,788,788,786,803
|
|
20230919,105100,219066608,785,788,788,785,249
|
|
20230919,105000,218870819,788,788,788,788,1011
|
|
20230919,104900,218074151,788,785,788,784,270
|
|
20230919,104800,217862280,785,784,788,784,516
|
|
20230919,104700,217457219,785,787,787,785,43241
|
|
20230919,104600,183482252,788,788,788,788,200
|
|
20230919,104500,183324652,788,788,788,787,507
|
|
20230919,104400,182925637,788,788,788,788,150
|
|
20230919,104300,182807437,788,787,788,787,3
|
|
20230919,104200,182805075,788,788,788,788,1400
|
|
20230919,104100,181701875,788,788,788,788,200
|
|
20230919,104000,181544275,787,787,787,787,0
|
|
20230919,103900,181544275,787,786,787,786,105
|
|
20230919,103800,181461645,786,789,789,786,707
|
|
20230919,103700,180905339,789,789,789,789,50
|
|
20230919,103600,180865889,790,786,790,786,4
|
|
20230919,103500,180862738,790,790,790,790,0
|
|
20230919,103400,180862738,790,790,790,790,3
|
|
20230919,103300,180860368,786,790,790,786,4125
|
|
20230919,103200,177615093,790,790,790,790,0
|
|
20230919,103100,177615093,790,790,790,790,165
|
|
20230919,103000,177484743,790,790,790,790,0
|
|
20230919,102900,177484743,790,789,790,787,1502
|
|
20230919,102800,176300666,789,789,789,789,0
|
|
20230919,102700,176300666,789,787,789,787,7
|
|
20230919,102600,176295155,787,789,789,787,106
|
|
20230919,102500,176211533,789,789,789,789,0
|
|
20230919,102400,176211533,789,789,789,789,243
|
|
20230919,102300,176019806,789,787,789,787,34
|
|
20230919,102200,175992982,787,787,787,787,80
|
|
20230919,102100,175930022,789,787,789,787,2
|
|
20230919,102000,175928446,790,790,790,790,0
|
|
20230919,101900,175928446,790,787,790,787,2
|
|
20230919,101800,175926869,791,786,791,786,2917
|
|
20230919,101700,173634096,785,790,791,785,46701
|
|
20230919,101600,136869091,791,791,791,791,1
|
|
20230919,101500,136868300,789,789,789,789,300
|
|
20230919,101400,136631600,792,789,792,788,314
|
|
20230919,101300,136383852,792,792,792,792,0
|
|
20230919,101200,136383852,792,792,792,792,0
|
|
20230919,101100,136383852,792,792,792,792,0
|
|
20230919,101000,136383852,792,792,792,792,300
|
|
20230919,100900,136146252,792,788,792,788,6292
|
|
20230919,100800,131188152,792,793,793,788,3
|
|
20230919,100700,131185779,789,793,793,789,648
|
|
20230919,100600,130674151,793,793,793,788,10002
|
|
20230919,100500,122786678,789,790,793,789,323
|
|
20230919,100400,122531802,794,790,794,789,11
|
|
20230919,100300,122523105,794,792,794,789,3771
|
|
20230919,100200,119545977,792,791,792,789,10012
|
|
20230919,100100,111646338,792,792,792,792,202
|
|
20230919,100000,111486354,790,790,790,790,1017
|
|
20230919,095900,110682924,790,790,790,790,232
|
|
20230919,095800,110499644,790,790,790,790,121
|
|
20230919,095700,110404054,790,790,790,790,11
|
|
20230919,095600,110395364,790,790,790,789,29
|
|
20230919,095500,110372465,789,790,790,789,128
|
|
20230919,095400,110271351,790,790,790,788,5887
|
|
20230919,095300,105628485,790,790,790,790,25
|
|
20230919,095200,105608735,790,790,790,790,27
|
|
20230919,095100,105587405,790,789,790,789,103
|
|
20230919,095000,105506036,792,792,792,792,0
|
|
20230919,094900,105506036,792,792,792,792,0
|
|
20230919,094800,105506036,792,789,792,788,33
|
|
20230919,094700,105479997,789,788,789,788,7
|
|
20230919,094600,105474480,788,789,789,788,3222
|
|
20230919,094500,102935522,792,789,792,788,3
|
|
20230919,094400,102933153,792,790,792,788,3527
|
|
20230919,094300,100150924,790,790,790,790,0
|
|
20230919,094200,100150924,790,790,790,790,200
|
|
20230919,094100,99992924,790,790,790,790,466
|
|
20230919,094000,99624784,792,792,792,792,0
|
|
20230919,093900,99624784,792,792,792,792,0
|
|
20230919,093800,99624784,792,789,792,788,423
|
|
20230919,093700,99291069,792,788,792,788,2
|
|
20230919,093600,99289489,788,788,788,788,27
|
|
20230919,093500,99268213,793,789,793,788,2800
|
|
20230919,093400,97059225,789,790,790,789,2152
|
|
20230919,093300,95361145,793,793,793,793,1
|
|
20230919,093200,95360352,793,793,793,793,1731
|
|
20230919,093100,93987669,789,789,789,789,0
|
|
20230919,093000,93987669,789,790,790,789,3700
|
|
20230919,092900,91064869,790,790,790,790,0
|
|
20230919,092800,91064869,790,790,790,790,0
|
|
20230919,092700,91064869,790,790,790,789,1600
|
|
20230919,092600,89801677,795,795,795,795,10
|
|
20230919,092500,89793727,790,792,792,790,2066
|
|
20230919,092400,88159297,792,790,792,789,1528
|
|
20230919,092300,86952176,792,792,792,792,0
|
|
20230919,092200,86952176,792,789,792,789,446
|
|
20230919,092100,86599544,789,791,791,789,6000
|
|
20230919,092000,81864655,791,791,791,791,400
|
|
20230919,091900,81548255,791,791,791,790,3054
|
|
20230919,091800,79132611,791,789,791,789,2732
|
|
20230919,091700,76977061,789,790,790,789,6734
|
|
20230919,091600,71663933,790,790,790,790,400
|
|
20230919,091500,71347933,791,790,791,790,1865
|
|
20230919,091400,69874018,790,791,791,790,1140
|
|
20230919,091300,68972518,790,790,791,790,274
|
|
20230919,091200,68756057,791,791,791,791,117
|
|
20230919,091100,68663510,791,788,791,788,3607
|
|
20230919,091000,65813981,788,789,789,787,5475
|
|
20230919,090900,61502501,790,790,790,790,1496
|
|
20230919,090800,60320661,792,793,793,790,2002
|
|
20230919,090700,58737076,793,791,793,790,10408
|
|
20230919,090600,50513271,792,793,793,792,1144
|
|
20230919,090500,49607123,792,792,792,792,0
|
|
20230919,090400,49607123,792,792,792,792,106
|
|
20230919,090300,49523171,792,792,792,791,1719
|
|
20230919,090200,48162411,792,792,792,792,79
|
|
20230919,090100,48099843,792,792,792,792,1709
|
|
20230919,090000,46746315,792,785,792,785,59549
|