708 lines
31 KiB
CSV
708 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,204500,538457553,769,769,769,769,11578
|
|
20230921,204400,538457553,769,769,769,769,0
|
|
20230921,204300,538457553,769,769,769,769,0
|
|
20230921,204200,538457553,769,769,769,769,0
|
|
20230921,204100,538457553,769,769,769,769,0
|
|
20230921,204000,538457553,769,769,769,769,0
|
|
20230921,203900,538457553,769,769,769,769,0
|
|
20230921,203800,538457553,769,769,769,769,0
|
|
20230921,203700,538457553,769,769,769,769,0
|
|
20230921,203600,538457553,769,769,769,769,0
|
|
20230921,203500,538457553,769,769,769,769,0
|
|
20230921,203400,538457553,769,769,769,769,0
|
|
20230921,203300,538457553,769,769,769,769,0
|
|
20230921,203200,538457553,769,769,769,769,0
|
|
20230921,203100,538457553,769,769,769,769,0
|
|
20230921,203000,538457553,769,769,769,769,0
|
|
20230921,202900,538457553,769,769,769,769,0
|
|
20230921,202800,538457553,769,769,769,769,0
|
|
20230921,202700,538457553,769,769,769,769,0
|
|
20230921,202600,538457553,769,769,769,769,0
|
|
20230921,202500,538457553,769,769,769,769,0
|
|
20230921,202400,538457553,769,769,769,769,0
|
|
20230921,202300,538457553,769,769,769,769,0
|
|
20230921,202200,538457553,769,769,769,769,0
|
|
20230921,202100,538457553,769,769,769,769,0
|
|
20230921,202000,538457553,769,769,769,769,0
|
|
20230921,201900,538457553,769,769,769,769,0
|
|
20230921,201800,538457553,769,769,769,769,0
|
|
20230921,201700,538457553,769,769,769,769,0
|
|
20230921,201600,538457553,769,769,769,769,0
|
|
20230921,201500,538457553,769,769,769,769,11578
|
|
20230921,201400,538457553,769,769,769,769,0
|
|
20230921,201300,538457553,769,769,769,769,0
|
|
20230921,201200,538457553,769,769,769,769,0
|
|
20230921,201100,538457553,769,769,769,769,0
|
|
20230921,201000,538457553,769,769,769,769,0
|
|
20230921,200900,538457553,769,769,769,769,0
|
|
20230921,200800,538457553,769,769,769,769,0
|
|
20230921,200700,538457553,769,769,769,769,0
|
|
20230921,200600,538457553,769,769,769,769,0
|
|
20230921,200500,538457553,769,769,769,769,0
|
|
20230921,200400,538457553,769,769,769,769,0
|
|
20230921,200300,538457553,769,769,769,769,0
|
|
20230921,200200,538457553,769,769,769,769,0
|
|
20230921,200100,538457553,769,769,769,769,0
|
|
20230921,200000,538457553,769,769,769,769,0
|
|
20230921,195900,538457553,769,769,769,769,0
|
|
20230921,195800,538457553,769,769,769,769,0
|
|
20230921,195700,538457553,769,769,769,769,0
|
|
20230921,195600,538457553,769,769,769,769,0
|
|
20230921,195500,538457553,769,769,769,769,0
|
|
20230921,195400,538457553,769,769,769,769,0
|
|
20230921,195300,538457553,769,769,769,769,0
|
|
20230921,195200,538457553,769,769,769,769,0
|
|
20230921,195100,538457553,769,769,769,769,0
|
|
20230921,195000,538457553,769,769,769,769,0
|
|
20230921,194900,538457553,769,769,769,769,0
|
|
20230921,194800,538457553,769,769,769,769,0
|
|
20230921,194700,538457553,769,769,769,769,0
|
|
20230921,194600,538457553,769,769,769,769,0
|
|
20230921,194500,538457553,769,769,769,769,11578
|
|
20230921,194400,538457553,769,769,769,769,0
|
|
20230921,194300,538457553,769,769,769,769,0
|
|
20230921,194200,538457553,769,769,769,769,0
|
|
20230921,194100,538457553,769,769,769,769,0
|
|
20230921,194000,538457553,769,769,769,769,0
|
|
20230921,193900,538457553,769,769,769,769,0
|
|
20230921,193800,538457553,769,769,769,769,0
|
|
20230921,193700,538457553,769,769,769,769,0
|
|
20230921,193600,538457553,769,769,769,769,0
|
|
20230921,193500,538457553,769,769,769,769,0
|
|
20230921,193400,538457553,769,769,769,769,0
|
|
20230921,193300,538457553,769,769,769,769,0
|
|
20230921,193200,538457553,769,769,769,769,0
|
|
20230921,193100,538457553,769,769,769,769,0
|
|
20230921,193000,538457553,769,769,769,769,0
|
|
20230921,192900,538457553,769,769,769,769,0
|
|
20230921,192800,538457553,769,769,769,769,0
|
|
20230921,192700,538457553,769,769,769,769,0
|
|
20230921,192600,538457553,769,769,769,769,0
|
|
20230921,192500,538457553,769,769,769,769,0
|
|
20230921,192400,538457553,769,769,769,769,0
|
|
20230921,192300,538457553,769,769,769,769,0
|
|
20230921,192200,538457553,769,769,769,769,0
|
|
20230921,192100,538457553,769,769,769,769,0
|
|
20230921,192000,538457553,769,769,769,769,0
|
|
20230921,191900,538457553,769,769,769,769,0
|
|
20230921,191800,538457553,769,769,769,769,0
|
|
20230921,191700,538457553,769,769,769,769,0
|
|
20230921,191600,538457553,769,769,769,769,0
|
|
20230921,191500,538457553,769,769,769,769,11578
|
|
20230921,191400,538457553,769,769,769,769,0
|
|
20230921,191300,538457553,769,769,769,769,0
|
|
20230921,191200,538457553,769,769,769,769,0
|
|
20230921,191100,538457553,769,769,769,769,0
|
|
20230921,191000,538457553,769,769,769,769,0
|
|
20230921,190900,538457553,769,769,769,769,0
|
|
20230921,190800,538457553,769,769,769,769,0
|
|
20230921,190700,538457553,769,769,769,769,0
|
|
20230921,190600,538457553,769,769,769,769,0
|
|
20230921,190500,538457553,769,769,769,769,0
|
|
20230921,190400,538457553,769,769,769,769,0
|
|
20230921,190300,538457553,769,769,769,769,0
|
|
20230921,190200,538457553,769,769,769,769,0
|
|
20230921,190100,538457553,769,769,769,769,0
|
|
20230921,190000,538457553,769,769,769,769,0
|
|
20230921,185900,538457553,769,769,769,769,0
|
|
20230921,185800,538457553,769,769,769,769,0
|
|
20230921,185700,538457553,769,769,769,769,0
|
|
20230921,185600,538457553,769,769,769,769,0
|
|
20230921,185500,538457553,769,769,769,769,0
|
|
20230921,185400,538457553,769,769,769,769,0
|
|
20230921,185300,538457553,769,769,769,769,0
|
|
20230921,185200,538457553,769,769,769,769,0
|
|
20230921,185100,538457553,769,769,769,769,0
|
|
20230921,185000,538457553,769,769,769,769,0
|
|
20230921,184900,538457553,769,769,769,769,0
|
|
20230921,184800,538457553,769,769,769,769,0
|
|
20230921,184700,538457553,769,769,769,769,0
|
|
20230921,184600,538457553,769,769,769,769,0
|
|
20230921,184500,538457553,769,769,769,769,11578
|
|
20230921,184400,538457553,769,769,769,769,0
|
|
20230921,184300,538457553,769,769,769,769,0
|
|
20230921,184200,538457553,769,769,769,769,0
|
|
20230921,184100,538457553,769,769,769,769,0
|
|
20230921,184000,538457553,769,769,769,769,0
|
|
20230921,183900,538457553,769,769,769,769,0
|
|
20230921,183800,538457553,769,769,769,769,0
|
|
20230921,183700,538457553,769,769,769,769,0
|
|
20230921,183600,538457553,769,769,769,769,0
|
|
20230921,183500,538457553,769,769,769,769,0
|
|
20230921,183400,538457553,769,769,769,769,0
|
|
20230921,183300,538457553,769,769,769,769,0
|
|
20230921,183200,538457553,769,769,769,769,0
|
|
20230921,183100,538457553,769,769,769,769,0
|
|
20230921,183000,538457553,769,769,769,769,0
|
|
20230921,182900,538457553,769,769,769,769,0
|
|
20230921,182800,538457553,769,769,769,769,0
|
|
20230921,182700,538457553,769,769,769,769,0
|
|
20230921,182600,538457553,769,769,769,769,0
|
|
20230921,182500,538457553,769,769,769,769,0
|
|
20230921,182400,538457553,769,769,769,769,0
|
|
20230921,182300,538457553,769,769,769,769,0
|
|
20230921,182200,538457553,769,769,769,769,0
|
|
20230921,182100,538457553,769,769,769,769,0
|
|
20230921,182000,538457553,769,769,769,769,0
|
|
20230921,181900,538457553,769,769,769,769,0
|
|
20230921,181800,538457553,769,769,769,769,0
|
|
20230921,181700,538457553,769,769,769,769,0
|
|
20230921,181600,538457553,769,769,769,769,0
|
|
20230921,181500,538457553,769,769,769,769,11578
|
|
20230921,181400,538457553,769,769,769,769,0
|
|
20230921,181300,538457553,769,769,769,769,0
|
|
20230921,181200,538457553,769,769,769,769,0
|
|
20230921,181100,538457553,769,769,769,769,0
|
|
20230921,181000,538457553,769,769,769,769,0
|
|
20230921,180900,538457553,769,769,769,769,0
|
|
20230921,180800,538457553,769,769,769,769,0
|
|
20230921,180700,538457553,769,769,769,769,0
|
|
20230921,180600,538457553,769,769,769,769,0
|
|
20230921,180500,538457553,769,769,769,769,0
|
|
20230921,180400,538457553,769,769,769,769,0
|
|
20230921,180300,538457553,769,769,769,769,0
|
|
20230921,180200,538457553,769,769,769,769,0
|
|
20230921,180100,538457553,769,769,769,769,0
|
|
20230921,180000,538457553,769,769,769,769,0
|
|
20230921,175900,538457553,769,769,769,769,0
|
|
20230921,175800,538457553,769,769,769,769,0
|
|
20230921,175700,538457553,769,769,769,769,0
|
|
20230921,175600,538457553,769,769,769,769,0
|
|
20230921,175500,538457553,769,769,769,769,0
|
|
20230921,175400,538457553,769,769,769,769,0
|
|
20230921,175300,538457553,769,769,769,769,0
|
|
20230921,175200,538457553,769,769,769,769,0
|
|
20230921,175100,538457553,769,769,769,769,0
|
|
20230921,175000,538457553,769,769,769,769,0
|
|
20230921,174900,538457553,769,769,769,769,0
|
|
20230921,174800,538457553,769,769,769,769,0
|
|
20230921,174700,538457553,769,769,769,769,0
|
|
20230921,174600,538457553,769,769,769,769,0
|
|
20230921,174500,538457553,769,769,769,769,11578
|
|
20230921,174400,538457553,769,769,769,769,0
|
|
20230921,174300,538457553,769,769,769,769,0
|
|
20230921,174200,538457553,769,769,769,769,0
|
|
20230921,174100,538457553,769,769,769,769,0
|
|
20230921,174000,538457553,769,769,769,769,0
|
|
20230921,173900,538457553,769,769,769,769,0
|
|
20230921,173800,538457553,769,769,769,769,0
|
|
20230921,173700,538457553,769,769,769,769,0
|
|
20230921,173600,538457553,769,769,769,769,0
|
|
20230921,173500,538457553,769,769,769,769,0
|
|
20230921,173400,538457553,769,769,769,769,0
|
|
20230921,173300,538457553,769,769,769,769,0
|
|
20230921,173200,538457553,769,769,769,769,0
|
|
20230921,173100,538457553,769,769,769,769,0
|
|
20230921,173000,538457553,769,769,769,769,0
|
|
20230921,172900,538457553,769,769,769,769,0
|
|
20230921,172800,538457553,769,769,769,769,0
|
|
20230921,172700,538457553,769,769,769,769,0
|
|
20230921,172600,538457553,769,769,769,769,0
|
|
20230921,172500,538457553,769,769,769,769,0
|
|
20230921,172400,538457553,769,769,769,769,0
|
|
20230921,172300,538457553,769,769,769,769,0
|
|
20230921,172200,538457553,769,769,769,769,0
|
|
20230921,172100,538457553,769,769,769,769,0
|
|
20230921,172000,538457553,769,769,769,769,0
|
|
20230921,171900,538457553,769,769,769,769,0
|
|
20230921,171800,538457553,769,769,769,769,0
|
|
20230921,171700,538457553,769,769,769,769,0
|
|
20230921,171600,538457553,769,769,769,769,0
|
|
20230921,171500,538457553,769,769,769,769,11578
|
|
20230921,171400,538457553,769,769,769,769,0
|
|
20230921,171300,538457553,769,769,769,769,0
|
|
20230921,171200,538457553,769,769,769,769,0
|
|
20230921,171100,538457553,769,769,769,769,0
|
|
20230921,171000,538457553,769,769,769,769,0
|
|
20230921,170900,538457553,769,769,769,769,0
|
|
20230921,170800,538457553,769,769,769,769,0
|
|
20230921,170700,538457553,769,769,769,769,0
|
|
20230921,170600,538457553,769,769,769,769,0
|
|
20230921,170500,538457553,769,769,769,769,0
|
|
20230921,170400,538457553,769,769,769,769,0
|
|
20230921,170300,538457553,769,769,769,769,0
|
|
20230921,170200,538457553,769,769,769,769,0
|
|
20230921,170100,538457553,769,769,769,769,0
|
|
20230921,170000,538457553,769,769,769,769,0
|
|
20230921,165900,538457553,769,769,769,769,0
|
|
20230921,165800,538457553,769,769,769,769,0
|
|
20230921,165700,538457553,769,769,769,769,0
|
|
20230921,165600,538457553,769,769,769,769,0
|
|
20230921,165500,538457553,769,769,769,769,0
|
|
20230921,165400,538457553,769,769,769,769,0
|
|
20230921,165300,538457553,769,769,769,769,0
|
|
20230921,165200,538457553,769,769,769,769,0
|
|
20230921,165100,538457553,769,769,769,769,0
|
|
20230921,165000,538457553,769,769,769,769,0
|
|
20230921,164900,538457553,769,769,769,769,0
|
|
20230921,164800,538457553,769,769,769,769,0
|
|
20230921,164700,538457553,769,769,769,769,0
|
|
20230921,164600,538457553,769,769,769,769,0
|
|
20230921,164500,538457553,769,769,769,769,11578
|
|
20230921,164400,538457553,769,769,769,769,0
|
|
20230921,164300,538457553,769,769,769,769,0
|
|
20230921,164200,538457553,769,769,769,769,0
|
|
20230921,164100,538457553,769,769,769,769,0
|
|
20230921,164000,538457553,769,769,769,769,0
|
|
20230921,163900,538457553,769,769,769,769,0
|
|
20230921,163800,538457553,769,769,769,769,0
|
|
20230921,163700,538457553,769,769,769,769,0
|
|
20230921,163600,538457553,769,769,769,769,0
|
|
20230921,163500,538457553,769,769,769,769,0
|
|
20230921,163400,538457553,769,769,769,769,0
|
|
20230921,163300,538457553,769,769,769,769,0
|
|
20230921,163200,538457553,769,769,769,769,0
|
|
20230921,163100,538457553,769,769,769,769,0
|
|
20230921,163000,538457553,769,769,769,769,0
|
|
20230921,162900,538457553,769,769,769,769,0
|
|
20230921,162800,538457553,769,769,769,769,0
|
|
20230921,162700,538457553,769,769,769,769,0
|
|
20230921,162600,538457553,769,769,769,769,0
|
|
20230921,162500,538457553,769,769,769,769,0
|
|
20230921,162400,538457553,769,769,769,769,0
|
|
20230921,162300,538457553,769,769,769,769,0
|
|
20230921,162200,538457553,769,769,769,769,0
|
|
20230921,162100,538457553,769,769,769,769,0
|
|
20230921,162000,538457553,769,769,769,769,0
|
|
20230921,161900,538457553,769,769,769,769,0
|
|
20230921,161800,538457553,769,769,769,769,0
|
|
20230921,161700,538457553,769,769,769,769,0
|
|
20230921,161600,538457553,769,769,769,769,0
|
|
20230921,161500,538457553,769,769,769,769,11578
|
|
20230921,161400,538457553,769,769,769,769,0
|
|
20230921,161300,538457553,769,769,769,769,0
|
|
20230921,161200,538457553,769,769,769,769,0
|
|
20230921,161100,538457553,769,769,769,769,0
|
|
20230921,161000,538457553,769,769,769,769,0
|
|
20230921,160900,538457553,769,769,769,769,0
|
|
20230921,160800,538457553,769,769,769,769,0
|
|
20230921,160700,538457553,769,769,769,769,0
|
|
20230921,160600,538457553,769,769,769,769,0
|
|
20230921,160500,538457553,769,769,769,769,0
|
|
20230921,160400,538457553,769,769,769,769,0
|
|
20230921,160300,538457553,769,769,769,769,0
|
|
20230921,160200,538457553,769,769,769,769,0
|
|
20230921,160100,538457553,769,769,769,769,0
|
|
20230921,160000,538457553,769,769,769,769,0
|
|
20230921,155900,538457553,769,769,769,769,0
|
|
20230921,155800,538457553,769,769,769,769,0
|
|
20230921,155700,538457553,769,769,769,769,0
|
|
20230921,155600,538457553,769,769,769,769,0
|
|
20230921,155500,538457553,769,769,769,769,0
|
|
20230921,155400,538457553,769,769,769,769,0
|
|
20230921,155300,538457553,769,769,769,769,0
|
|
20230921,155200,538457553,769,769,769,769,0
|
|
20230921,155100,538457553,769,769,769,769,0
|
|
20230921,155000,538457553,769,769,769,769,0
|
|
20230921,154900,538457553,769,769,769,769,0
|
|
20230921,154800,538457553,769,769,769,769,0
|
|
20230921,154700,538457553,769,769,769,769,0
|
|
20230921,154600,538457553,769,769,769,769,0
|
|
20230921,154500,538457553,769,769,769,769,11578
|
|
20230921,154400,538457553,769,769,769,769,0
|
|
20230921,154300,538457553,769,769,769,769,0
|
|
20230921,154200,538457553,769,769,769,769,0
|
|
20230921,154100,538457553,769,769,769,769,0
|
|
20230921,154000,538457553,769,769,769,769,0
|
|
20230921,153900,538457553,769,769,769,769,0
|
|
20230921,153800,538457553,769,769,769,769,0
|
|
20230921,153700,538457553,769,769,769,769,0
|
|
20230921,153600,538457553,769,769,769,769,0
|
|
20230921,153500,538457553,769,769,769,769,0
|
|
20230921,153400,538457553,769,769,769,769,0
|
|
20230921,153300,538457553,769,769,769,769,0
|
|
20230921,153200,538457553,769,769,769,769,0
|
|
20230921,153100,538457553,769,769,769,769,0
|
|
20230921,153000,538457553,769,769,769,769,11578
|
|
20230921,152900,529554071,770,770,770,770,0
|
|
20230921,152800,529554071,770,770,770,770,0
|
|
20230921,152700,529554071,770,770,770,770,0
|
|
20230921,152600,529554071,770,770,770,770,0
|
|
20230921,152500,529554071,770,770,770,770,0
|
|
20230921,152400,529554071,770,770,770,770,0
|
|
20230921,152300,529554071,770,770,770,770,0
|
|
20230921,152200,529554071,770,770,770,770,0
|
|
20230921,152100,529554071,770,770,770,770,0
|
|
20230921,152000,529554071,770,770,770,770,0
|
|
20230921,151900,529554071,770,767,770,767,2351
|
|
20230921,151800,527750151,770,768,770,767,12380
|
|
20230921,151700,518252537,767,770,770,767,1100
|
|
20230921,151600,517408172,770,767,770,767,5009
|
|
20230921,151500,513566260,770,768,770,767,5053
|
|
20230921,151400,509688910,770,768,770,768,257
|
|
20230921,151300,509491532,770,768,770,768,179
|
|
20230921,151200,509354058,768,768,768,767,12488
|
|
20230921,151100,499767440,771,771,771,771,552
|
|
20230921,151000,499341848,771,771,771,771,0
|
|
20230921,150900,499341848,771,771,771,771,0
|
|
20230921,150800,499341848,771,771,771,771,1
|
|
20230921,150700,499341077,767,767,767,767,100
|
|
20230921,150600,499264377,767,769,771,767,87
|
|
20230921,150500,499197532,769,768,769,768,3017
|
|
20230921,150400,496880475,767,767,767,767,1100
|
|
20230921,150300,496036775,767,768,768,767,4532
|
|
20230921,150200,492560199,769,769,769,769,0
|
|
20230921,150100,492560199,769,769,769,769,0
|
|
20230921,150000,492560199,769,769,769,769,0
|
|
20230921,145900,492560199,769,769,769,769,0
|
|
20230921,145800,492560199,769,769,769,769,10
|
|
20230921,145700,492552509,769,768,769,767,368
|
|
20230921,145600,492269921,768,768,768,768,4004
|
|
20230921,145500,489194849,769,769,769,769,12
|
|
20230921,145400,489185621,768,768,768,768,2717
|
|
20230921,145300,487098965,769,769,769,769,821
|
|
20230921,145200,486467616,772,769,772,769,1931
|
|
20230921,145100,484982584,773,770,773,770,586
|
|
20230921,145000,484530566,772,770,772,770,101
|
|
20230921,144900,484452794,773,773,773,773,0
|
|
20230921,144800,484452794,773,773,773,773,0
|
|
20230921,144700,484452794,773,773,773,770,1775
|
|
20230921,144600,483085822,774,774,774,774,0
|
|
20230921,144500,483085822,774,773,774,773,1033
|
|
20230921,144400,482287085,773,773,773,773,0
|
|
20230921,144300,482287085,773,773,773,773,33
|
|
20230921,144200,482261576,773,770,773,770,1567
|
|
20230921,144100,481051248,770,773,773,770,289
|
|
20230921,144000,480828388,773,770,773,770,947
|
|
20230921,143900,480096957,773,773,773,773,0
|
|
20230921,143800,480096957,773,773,773,773,6
|
|
20230921,143700,480092319,773,772,773,772,3020
|
|
20230921,143600,477759152,773,773,773,773,0
|
|
20230921,143500,477759152,773,773,773,773,129
|
|
20230921,143400,477659435,773,773,773,773,0
|
|
20230921,143300,477659435,773,773,773,773,0
|
|
20230921,143200,477659435,773,773,773,773,7
|
|
20230921,143100,477654024,773,773,773,773,0
|
|
20230921,143000,477654024,773,773,773,773,30
|
|
20230921,142900,477630834,773,773,773,773,2
|
|
20230921,142800,477629288,773,769,773,769,30
|
|
20230921,142700,477606214,769,769,769,769,116
|
|
20230921,142600,477517010,773,770,773,770,2408
|
|
20230921,142500,475657426,770,769,770,769,1210
|
|
20230921,142400,474725736,772,772,772,772,5
|
|
20230921,142300,474721876,773,773,773,773,0
|
|
20230921,142200,474721876,773,773,773,773,0
|
|
20230921,142100,474721876,773,772,773,772,600
|
|
20230921,142000,474258165,773,768,773,768,211
|
|
20230921,141900,474095462,769,769,769,768,3342
|
|
20230921,141800,471525465,769,769,769,769,0
|
|
20230921,141700,471525465,769,769,769,768,5269
|
|
20230921,141600,467478871,768,769,769,768,7796
|
|
20230921,141500,461485307,774,774,774,774,0
|
|
20230921,141400,461485307,774,770,774,769,1004
|
|
20230921,141300,460712207,771,774,774,771,671
|
|
20230921,141200,460194476,774,772,774,771,1365
|
|
20230921,141100,459142023,774,774,774,774,0
|
|
20230921,141000,459142023,774,773,774,773,2
|
|
20230921,140900,459140476,773,773,773,773,0
|
|
20230921,140800,459140476,773,773,773,773,1
|
|
20230921,140700,459139703,773,773,773,773,12
|
|
20230921,140600,459130427,773,773,773,773,1
|
|
20230921,140500,459129654,770,770,770,770,5
|
|
20230921,140400,459125804,772,770,772,770,117
|
|
20230921,140300,459035712,774,774,774,774,0
|
|
20230921,140200,459035712,774,774,774,774,0
|
|
20230921,140100,459035712,774,774,774,774,130
|
|
20230921,140000,458935092,774,774,774,774,0
|
|
20230921,135900,458935092,774,774,774,770,1072
|
|
20230921,135800,458109625,774,774,774,774,0
|
|
20230921,135700,458109625,774,774,774,774,0
|
|
20230921,135600,458109625,774,771,774,771,101
|
|
20230921,135500,458031751,771,771,771,771,3140
|
|
20230921,135400,455610811,771,771,771,771,292
|
|
20230921,135300,455385679,771,771,771,771,21
|
|
20230921,135200,455369488,771,771,771,771,1006
|
|
20230921,135100,454593862,774,774,774,774,350
|
|
20230921,135000,454322962,774,774,774,774,0
|
|
20230921,134900,454322962,774,770,774,770,727
|
|
20230921,134800,453763168,773,773,773,773,100
|
|
20230921,134700,453685868,774,774,774,774,0
|
|
20230921,134600,453685868,774,774,774,774,7
|
|
20230921,134500,453680450,774,774,774,774,0
|
|
20230921,134400,453680450,774,774,774,774,0
|
|
20230921,134300,453680450,774,774,774,774,0
|
|
20230921,134200,453680450,774,774,774,774,0
|
|
20230921,134100,453680450,774,774,774,774,1
|
|
20230921,134000,453679676,774,773,774,773,101
|
|
20230921,133900,453601602,769,772,772,769,523
|
|
20230921,133800,453199244,775,772,775,772,2
|
|
20230921,133700,453197697,775,774,775,774,101
|
|
20230921,133600,453119522,773,775,775,773,30
|
|
20230921,133500,453096308,774,775,775,773,3
|
|
20230921,133400,453093986,775,775,775,775,0
|
|
20230921,133300,453093986,775,771,775,771,343
|
|
20230921,133200,452829529,771,771,771,771,0
|
|
20230921,133100,452829529,771,771,771,771,136
|
|
20230921,133000,452724673,771,771,771,771,0
|
|
20230921,132900,452724673,771,771,771,771,2
|
|
20230921,132800,452723131,766,774,774,766,14484
|
|
20230921,132700,441606054,773,773,773,773,0
|
|
20230921,132600,441606054,773,773,773,773,493
|
|
20230921,132500,441224965,773,773,773,773,80
|
|
20230921,132400,441163125,774,774,774,774,0
|
|
20230921,132300,441163125,774,771,774,771,2006
|
|
20230921,132200,439616496,771,771,771,771,0
|
|
20230921,132100,439616496,771,769,771,767,326
|
|
20230921,132000,439365802,770,770,770,770,103
|
|
20230921,131900,439286492,769,767,770,767,186
|
|
20230921,131800,439143460,769,769,769,769,0
|
|
20230921,131700,439143460,769,769,769,767,5
|
|
20230921,131600,439139617,767,771,771,767,36
|
|
20230921,131500,439111875,771,768,771,767,15002
|
|
20230921,131400,427603207,767,767,767,767,0
|
|
20230921,131300,427603207,767,769,769,767,59267
|
|
20230921,131200,382141410,771,771,771,771,0
|
|
20230921,131100,382141410,771,771,771,771,0
|
|
20230921,131000,382141410,771,767,771,767,2
|
|
20230921,130900,382139872,767,767,767,767,7784
|
|
20230921,130800,376169544,767,767,767,767,998
|
|
20230921,130700,375404078,766,769,769,766,6976
|
|
20230921,130600,370048517,770,772,772,769,21291
|
|
20230921,130500,353653107,772,773,773,772,1348
|
|
20230921,130400,352611127,773,775,775,773,3723
|
|
20230921,130300,349733228,773,773,773,773,0
|
|
20230921,130200,349733228,773,773,773,773,1493
|
|
20230921,130100,348579139,773,773,773,773,0
|
|
20230921,130000,348579139,773,771,773,771,502
|
|
20230921,125900,348191095,771,771,771,771,11
|
|
20230921,125800,348182614,771,772,772,771,8011
|
|
20230921,125700,341999593,773,773,773,772,411
|
|
20230921,125600,341681901,773,772,773,772,1432
|
|
20230921,125500,340575196,773,772,773,772,322
|
|
20230921,125400,340326431,772,773,773,772,3524
|
|
20230921,125300,337602506,773,772,773,772,61
|
|
20230921,125200,337555364,773,773,773,773,126
|
|
20230921,125100,337457966,772,772,773,772,1319
|
|
20230921,125000,336439697,773,771,773,770,1563
|
|
20230921,124900,335233214,770,770,770,770,0
|
|
20230921,124800,335233214,770,771,772,770,8469
|
|
20230921,124700,328703612,772,772,772,772,285
|
|
20230921,124600,328483592,772,771,772,771,601
|
|
20230921,124500,328020220,771,771,771,771,0
|
|
20230921,124400,328020220,771,773,773,771,9397
|
|
20230921,124300,320765600,773,773,773,772,875
|
|
20230921,124200,320089238,773,773,773,773,1640
|
|
20230921,124100,318821518,772,772,774,772,75
|
|
20230921,124000,318763526,772,773,773,772,1254
|
|
20230921,123900,317795308,772,773,773,772,104
|
|
20230921,123800,317714918,773,774,774,773,1256
|
|
20230921,123700,316743991,777,773,777,773,3
|
|
20230921,123600,316741664,773,778,778,773,22
|
|
20230921,123500,316724608,778,775,778,773,3002
|
|
20230921,123400,314402312,778,777,778,775,1002
|
|
20230921,123300,313625755,777,776,779,775,1003
|
|
20230921,123200,312848319,776,777,777,776,1502
|
|
20230921,123100,311681267,777,777,779,777,1152
|
|
20230921,123000,310785961,777,777,777,777,35
|
|
20230921,122900,310758766,777,777,777,777,28
|
|
20230921,122800,310737010,777,777,777,777,106
|
|
20230921,122700,310654648,777,777,777,777,831
|
|
20230921,122600,310008961,780,776,780,776,72
|
|
20230921,122500,309953007,775,775,775,775,0
|
|
20230921,122400,309953007,775,779,779,770,79862
|
|
20230921,122300,248020350,783,783,783,783,0
|
|
20230921,122200,248020350,783,783,783,783,0
|
|
20230921,122100,248020350,783,783,783,783,0
|
|
20230921,122000,248020350,783,783,783,783,0
|
|
20230921,121900,248020350,783,783,783,783,0
|
|
20230921,121800,248020350,783,783,783,783,3131
|
|
20230921,121700,245568777,783,783,783,783,638
|
|
20230921,121600,245069223,783,783,783,778,353
|
|
20230921,121500,244793334,783,779,783,778,22
|
|
20230921,121400,244776193,783,779,783,778,53
|
|
20230921,121300,244734755,779,779,779,778,88
|
|
20230921,121200,244666205,779,779,779,778,42
|
|
20230921,121100,244633489,778,778,779,778,570
|
|
20230921,121000,244189959,777,778,778,777,2966
|
|
20230921,120900,241882413,777,778,778,777,51
|
|
20230921,120800,241842736,777,778,779,777,3704
|
|
20230921,120700,238961020,779,779,779,778,326
|
|
20230921,120600,238707212,778,778,779,778,27
|
|
20230921,120500,238686181,778,777,778,777,1542
|
|
20230921,120400,237488008,778,778,778,778,5326
|
|
20230921,120300,233344380,778,778,778,778,5195
|
|
20230921,120200,229302670,779,780,780,779,4595
|
|
20230921,120100,225722596,784,781,784,780,152
|
|
20230921,120000,225604012,784,784,784,784,0
|
|
20230921,115900,225604012,784,780,784,779,2041
|
|
20230921,115800,224013948,785,785,785,785,5
|
|
20230921,115700,224010023,780,785,785,780,5134
|
|
20230921,115600,220003733,781,782,782,781,50
|
|
20230921,115500,219964668,780,780,780,780,0
|
|
20230921,115400,219964668,780,781,781,780,10000
|
|
20230921,115300,212159648,785,785,785,785,0
|
|
20230921,115200,212159648,785,784,785,784,13
|
|
20230921,115100,212149451,780,782,782,780,82443
|
|
20230921,115000,147698493,785,785,785,785,0
|
|
20230921,114900,147698493,785,782,785,782,133
|
|
20230921,114800,147594484,782,782,782,782,700
|
|
20230921,114700,147047084,784,782,784,782,71
|
|
20230921,114600,146991422,784,782,784,782,782
|
|
20230921,114500,146378778,782,782,782,782,0
|
|
20230921,114400,146378778,782,782,782,782,1
|
|
20230921,114300,146377996,782,782,782,782,131
|
|
20230921,114200,146275554,784,784,784,784,0
|
|
20230921,114100,146275554,784,784,784,784,601
|
|
20230921,114000,145804370,782,782,782,782,0
|
|
20230921,113900,145804370,782,782,782,782,3000
|
|
20230921,113800,143458370,782,782,782,782,1250
|
|
20230921,113700,142480870,781,781,781,781,0
|
|
20230921,113600,142480870,781,781,781,781,0
|
|
20230921,113500,142480870,781,781,781,781,0
|
|
20230921,113400,142480870,781,781,781,781,1560
|
|
20230921,113300,141262510,780,782,782,780,11158
|
|
20230921,113200,132551165,782,782,782,782,4890
|
|
20230921,113100,128727185,783,783,783,783,6556
|
|
20230921,113000,123593837,783,784,784,783,1198
|
|
20230921,112900,122655790,784,784,784,784,4339
|
|
20230921,112800,119254014,785,785,785,785,0
|
|
20230921,112700,119254014,785,785,785,785,0
|
|
20230921,112600,119254014,785,785,785,785,0
|
|
20230921,112500,119254014,785,785,785,785,5
|
|
20230921,112400,119250089,785,785,785,785,500
|
|
20230921,112300,118857589,785,785,785,785,70
|
|
20230921,112200,118802639,785,785,785,785,1165
|
|
20230921,112100,117888114,786,786,786,786,0
|
|
20230921,112000,117888114,786,786,786,786,0
|
|
20230921,111900,117888114,786,785,786,785,2000
|
|
20230921,111800,116317114,786,786,786,785,291
|
|
20230921,111700,116088400,786,786,786,786,100
|
|
20230921,111600,116009800,786,786,786,786,0
|
|
20230921,111500,116009800,786,786,786,786,10
|
|
20230921,111400,116001940,786,786,786,786,0
|
|
20230921,111300,116001940,786,786,786,786,0
|
|
20230921,111200,116001940,786,786,786,786,0
|
|
20230921,111100,116001940,786,786,786,786,0
|
|
20230921,111000,116001940,786,786,786,786,0
|
|
20230921,110900,116001940,786,786,786,786,279
|
|
20230921,110800,115782646,785,785,785,785,0
|
|
20230921,110700,115782646,785,785,785,785,0
|
|
20230921,110600,115782646,785,785,785,785,0
|
|
20230921,110500,115782646,785,785,785,785,0
|
|
20230921,110400,115782646,785,785,785,785,2280
|
|
20230921,110300,113992846,785,785,785,785,2838
|
|
20230921,110200,111765016,785,789,789,785,608
|
|
20230921,110100,111287704,789,789,789,789,0
|
|
20230921,110000,111287704,789,789,789,789,4
|
|
20230921,105900,111284548,785,785,785,785,0
|
|
20230921,105800,111284548,785,785,785,785,9
|
|
20230921,105700,111277483,785,786,786,785,50
|
|
20230921,105600,111238232,785,785,785,785,0
|
|
20230921,105500,111238232,785,785,785,785,18000
|
|
20230921,105400,97108232,785,787,787,785,11365
|
|
20230921,105300,88179845,787,787,787,787,501
|
|
20230921,105200,87785558,786,786,786,786,0
|
|
20230921,105100,87785558,786,786,786,786,0
|
|
20230921,105000,87785558,786,787,787,786,1821
|
|
20230921,104900,86353568,790,790,790,790,0
|
|
20230921,104800,86353568,790,790,790,790,0
|
|
20230921,104700,86353568,790,790,790,790,0
|
|
20230921,104600,86353568,790,790,790,790,0
|
|
20230921,104500,86353568,790,786,790,786,128
|
|
20230921,104400,86252955,786,786,786,786,509
|
|
20230921,104300,85852881,786,786,786,786,1000
|
|
20230921,104200,85066881,786,786,786,786,7
|
|
20230921,104100,85061379,786,789,789,786,5047
|
|
20230921,104000,81094281,789,789,789,789,0
|
|
20230921,103900,81094281,789,789,789,789,1
|
|
20230921,103800,81093492,786,787,787,786,4537
|
|
20230921,103700,77527387,789,789,789,789,0
|
|
20230921,103600,77527387,789,789,789,789,2
|
|
20230921,103500,77525809,787,787,787,787,1001
|
|
20230921,103400,76738022,786,786,786,786,0
|
|
20230921,103300,76738022,786,786,786,786,0
|
|
20230921,103200,76738022,786,786,786,786,0
|
|
20230921,103100,76738022,786,786,786,786,0
|
|
20230921,103000,76738022,786,788,788,786,2000
|
|
20230921,102900,75164876,789,789,789,789,0
|
|
20230921,102800,75164876,789,789,789,789,3
|
|
20230921,102700,75162509,789,789,789,789,1267
|
|
20230921,102600,74162846,789,787,789,787,160
|
|
20230921,102500,74036924,787,787,787,787,223
|
|
20230921,102400,73861423,787,787,787,787,219
|
|
20230921,102300,73689070,789,789,789,789,0
|
|
20230921,102200,73689070,789,789,789,789,4
|
|
20230921,102100,73685914,789,789,789,789,0
|
|
20230921,102000,73685914,789,789,789,789,0
|
|
20230921,101900,73685914,789,789,789,789,0
|
|
20230921,101800,73685914,789,787,789,787,10266
|
|
20230921,101700,65606500,789,789,789,789,0
|
|
20230921,101600,65606500,789,787,789,787,87
|
|
20230921,101500,65538029,787,787,787,787,2203
|
|
20230921,101400,63804268,787,786,787,786,1294
|
|
20230921,101300,62787172,786,787,787,786,2501
|
|
20230921,101200,60818886,787,789,789,787,6203
|
|
20230921,101100,55937084,787,787,787,787,72
|
|
20230921,101000,55880420,789,789,789,789,0
|
|
20230921,100900,55880420,789,789,789,787,12
|
|
20230921,100800,55870972,789,787,789,787,3
|
|
20230921,100700,55868609,789,787,789,787,2
|
|
20230921,100600,55867033,787,787,787,787,439
|
|
20230921,100500,55521540,789,789,789,787,3218
|
|
20230921,100400,52987184,791,791,791,791,0
|
|
20230921,100300,52987184,791,791,791,791,0
|
|
20230921,100200,52987184,791,789,791,789,31
|
|
20230921,100100,52962723,792,792,792,792,0
|
|
20230921,100000,52962723,792,792,792,792,0
|
|
20230921,095900,52962723,792,792,792,792,37
|
|
20230921,095800,52933419,792,792,792,792,0
|
|
20230921,095700,52933419,792,792,792,792,11
|
|
20230921,095600,52924707,792,792,792,792,1
|
|
20230921,095500,52923915,791,791,791,791,1
|
|
20230921,095400,52923124,790,789,790,789,4513
|
|
20230921,095300,49358354,787,787,787,787,5
|
|
20230921,095200,49354419,787,787,787,787,0
|
|
20230921,095100,49354419,787,787,787,787,0
|
|
20230921,095000,49354419,787,788,788,787,697
|
|
20230921,094900,48805879,789,790,790,789,1095
|
|
20230921,094800,47941496,790,789,790,789,1336
|
|
20230921,094700,46887390,789,789,789,789,0
|
|
20230921,094600,46887390,789,787,789,787,2
|
|
20230921,094500,46885814,787,787,787,787,0
|
|
20230921,094400,46885814,787,787,787,787,0
|
|
20230921,094300,46885814,787,787,787,787,3000
|
|
20230921,094200,44524814,788,788,788,788,324
|
|
20230921,094100,44269502,788,788,788,788,1120
|
|
20230921,094000,43386942,788,788,788,788,0
|
|
20230921,093900,43386942,788,789,789,788,2275
|
|
20230921,093800,41593967,789,789,789,789,85
|
|
20230921,093700,41526902,789,789,789,789,0
|
|
20230921,093600,41526902,789,790,790,789,5179
|
|
20230921,093500,37440670,790,792,792,790,2578
|
|
20230921,093400,35402050,793,793,793,793,26
|
|
20230921,093300,35381432,793,792,793,792,1025
|
|
20230921,093200,34569607,792,792,792,792,0
|
|
20230921,093100,34569607,792,792,792,792,1
|
|
20230921,093000,34568815,792,790,792,790,840
|
|
20230921,092900,33904405,790,790,790,790,315
|
|
20230921,092800,33655555,792,792,792,792,0
|
|
20230921,092700,33655555,792,792,792,792,6
|
|
20230921,092600,33650803,792,792,792,792,0
|
|
20230921,092500,33650803,792,792,792,792,1000
|
|
20230921,092400,32858803,792,792,792,792,0
|
|
20230921,092300,32858803,792,792,792,792,6
|
|
20230921,092200,32854051,792,792,792,792,0
|
|
20230921,092100,32854051,792,792,792,792,0
|
|
20230921,092000,32854051,792,792,792,792,0
|
|
20230921,091900,32854051,792,789,792,789,3001
|
|
20230921,091800,30486259,789,793,793,789,522
|
|
20230921,091700,30074296,791,789,791,789,2006
|
|
20230921,091600,28491550,789,789,789,789,50
|
|
20230921,091500,28452100,791,791,791,791,1
|
|
20230921,091400,28451309,790,790,790,790,0
|
|
20230921,091300,28451309,790,791,791,790,13422
|
|
20230921,091200,17847152,795,795,795,795,0
|
|
20230921,091100,17847152,795,795,795,795,404
|
|
20230921,091000,17525972,796,796,796,796,103
|
|
20230921,090900,17443984,794,795,796,794,10842
|
|
20230921,090800,8825064,796,796,796,796,91
|
|
20230921,090700,8752628,796,790,796,790,1108
|
|
20230921,090600,7871564,790,789,790,789,1365
|
|
20230921,090500,6793218,789,789,789,789,90
|
|
20230921,090400,6722208,789,789,789,789,6
|
|
20230921,090300,6717474,788,788,788,788,595
|
|
20230921,090200,6248614,788,788,788,788,501
|
|
20230921,090100,5853826,788,788,788,786,2720
|
|
20230921,090000,3712892,788,788,788,788,3609
|