715 lines
31 KiB
CSV
715 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,205200,346707205,698,698,698,698,76184
|
|
20230925,205100,346707205,698,698,698,698,0
|
|
20230925,205000,346707205,698,698,698,698,0
|
|
20230925,204900,346707205,698,698,698,698,0
|
|
20230925,204800,346707205,698,698,698,698,0
|
|
20230925,204700,346707205,698,698,698,698,0
|
|
20230925,204600,346707205,698,698,698,698,0
|
|
20230925,204500,346707205,698,698,698,698,0
|
|
20230925,204400,346707205,698,698,698,698,0
|
|
20230925,204300,346707205,698,698,698,698,0
|
|
20230925,204200,346707205,698,698,698,698,0
|
|
20230925,204100,346707205,698,698,698,698,0
|
|
20230925,204000,346707205,698,698,698,698,0
|
|
20230925,203900,346707205,698,698,698,698,0
|
|
20230925,203800,346707205,698,698,698,698,0
|
|
20230925,203700,346707205,698,698,698,698,0
|
|
20230925,203600,346707205,698,698,698,698,0
|
|
20230925,203500,346707205,698,698,698,698,0
|
|
20230925,203400,346707205,698,698,698,698,0
|
|
20230925,203300,346707205,698,698,698,698,0
|
|
20230925,203200,346707205,698,698,698,698,0
|
|
20230925,203100,346707205,698,698,698,698,0
|
|
20230925,203000,346707205,698,698,698,698,0
|
|
20230925,202900,346707205,698,698,698,698,0
|
|
20230925,202800,346707205,698,698,698,698,0
|
|
20230925,202700,346707205,698,698,698,698,0
|
|
20230925,202600,346707205,698,698,698,698,0
|
|
20230925,202500,346707205,698,698,698,698,0
|
|
20230925,202400,346707205,698,698,698,698,0
|
|
20230925,202300,346707205,698,698,698,698,0
|
|
20230925,202200,346707205,698,698,698,698,76184
|
|
20230925,202100,346707205,698,698,698,698,0
|
|
20230925,202000,346707205,698,698,698,698,0
|
|
20230925,201900,346707205,698,698,698,698,0
|
|
20230925,201800,346707205,698,698,698,698,0
|
|
20230925,201700,346707205,698,698,698,698,0
|
|
20230925,201600,346707205,698,698,698,698,0
|
|
20230925,201500,346707205,698,698,698,698,0
|
|
20230925,201400,346707205,698,698,698,698,0
|
|
20230925,201300,346707205,698,698,698,698,0
|
|
20230925,201200,346707205,698,698,698,698,0
|
|
20230925,201100,346707205,698,698,698,698,0
|
|
20230925,201000,346707205,698,698,698,698,0
|
|
20230925,200900,346707205,698,698,698,698,0
|
|
20230925,200800,346707205,698,698,698,698,0
|
|
20230925,200700,346707205,698,698,698,698,0
|
|
20230925,200600,346707205,698,698,698,698,0
|
|
20230925,200500,346707205,698,698,698,698,0
|
|
20230925,200400,346707205,698,698,698,698,0
|
|
20230925,200300,346707205,698,698,698,698,0
|
|
20230925,200200,346707205,698,698,698,698,0
|
|
20230925,200100,346707205,698,698,698,698,0
|
|
20230925,200000,346707205,698,698,698,698,0
|
|
20230925,195900,346707205,698,698,698,698,0
|
|
20230925,195800,346707205,698,698,698,698,0
|
|
20230925,195700,346707205,698,698,698,698,0
|
|
20230925,195600,346707205,698,698,698,698,0
|
|
20230925,195500,346707205,698,698,698,698,0
|
|
20230925,195400,346707205,698,698,698,698,0
|
|
20230925,195300,346707205,698,698,698,698,0
|
|
20230925,195200,346707205,698,698,698,698,76184
|
|
20230925,195100,346707205,698,698,698,698,0
|
|
20230925,195000,346707205,698,698,698,698,0
|
|
20230925,194900,346707205,698,698,698,698,0
|
|
20230925,194800,346707205,698,698,698,698,0
|
|
20230925,194700,346707205,698,698,698,698,0
|
|
20230925,194600,346707205,698,698,698,698,0
|
|
20230925,194500,346707205,698,698,698,698,0
|
|
20230925,194400,346707205,698,698,698,698,0
|
|
20230925,194300,346707205,698,698,698,698,0
|
|
20230925,194200,346707205,698,698,698,698,0
|
|
20230925,194100,346707205,698,698,698,698,0
|
|
20230925,194000,346707205,698,698,698,698,0
|
|
20230925,193900,346707205,698,698,698,698,0
|
|
20230925,193800,346707205,698,698,698,698,0
|
|
20230925,193700,346707205,698,698,698,698,0
|
|
20230925,193600,346707205,698,698,698,698,0
|
|
20230925,193500,346707205,698,698,698,698,0
|
|
20230925,193400,346707205,698,698,698,698,0
|
|
20230925,193300,346707205,698,698,698,698,0
|
|
20230925,193200,346707205,698,698,698,698,0
|
|
20230925,193100,346707205,698,698,698,698,0
|
|
20230925,193000,346707205,698,698,698,698,0
|
|
20230925,192900,346707205,698,698,698,698,0
|
|
20230925,192800,346707205,698,698,698,698,0
|
|
20230925,192700,346707205,698,698,698,698,0
|
|
20230925,192600,346707205,698,698,698,698,0
|
|
20230925,192500,346707205,698,698,698,698,0
|
|
20230925,192400,346707205,698,698,698,698,0
|
|
20230925,192300,346707205,698,698,698,698,0
|
|
20230925,192200,346707205,698,698,698,698,76184
|
|
20230925,192100,346707205,698,698,698,698,0
|
|
20230925,192000,346707205,698,698,698,698,0
|
|
20230925,191900,346707205,698,698,698,698,0
|
|
20230925,191800,346707205,698,698,698,698,0
|
|
20230925,191700,346707205,698,698,698,698,0
|
|
20230925,191600,346707205,698,698,698,698,0
|
|
20230925,191500,346707205,698,698,698,698,0
|
|
20230925,191400,346707205,698,698,698,698,0
|
|
20230925,191300,346707205,698,698,698,698,0
|
|
20230925,191200,346707205,698,698,698,698,0
|
|
20230925,191100,346707205,698,698,698,698,0
|
|
20230925,191000,346707205,698,698,698,698,0
|
|
20230925,190900,346707205,698,698,698,698,0
|
|
20230925,190800,346707205,698,698,698,698,0
|
|
20230925,190700,346707205,698,698,698,698,0
|
|
20230925,190600,346707205,698,698,698,698,0
|
|
20230925,190500,346707205,698,698,698,698,0
|
|
20230925,190400,346707205,698,698,698,698,0
|
|
20230925,190300,346707205,698,698,698,698,0
|
|
20230925,190200,346707205,698,698,698,698,0
|
|
20230925,190100,346707205,698,698,698,698,0
|
|
20230925,190000,346707205,698,698,698,698,0
|
|
20230925,185900,346707205,698,698,698,698,0
|
|
20230925,185800,346707205,698,698,698,698,0
|
|
20230925,185700,346707205,698,698,698,698,0
|
|
20230925,185600,346707205,698,698,698,698,0
|
|
20230925,185500,346707205,698,698,698,698,0
|
|
20230925,185400,346707205,698,698,698,698,0
|
|
20230925,185300,346707205,698,698,698,698,0
|
|
20230925,185200,346707205,698,698,698,698,76184
|
|
20230925,185100,346707205,698,698,698,698,0
|
|
20230925,185000,346707205,698,698,698,698,0
|
|
20230925,184900,346707205,698,698,698,698,0
|
|
20230925,184800,346707205,698,698,698,698,0
|
|
20230925,184700,346707205,698,698,698,698,0
|
|
20230925,184600,346707205,698,698,698,698,0
|
|
20230925,184500,346707205,698,698,698,698,0
|
|
20230925,184400,346707205,698,698,698,698,0
|
|
20230925,184300,346707205,698,698,698,698,0
|
|
20230925,184200,346707205,698,698,698,698,0
|
|
20230925,184100,346707205,698,698,698,698,0
|
|
20230925,184000,346707205,698,698,698,698,0
|
|
20230925,183900,346707205,698,698,698,698,0
|
|
20230925,183800,346707205,698,698,698,698,0
|
|
20230925,183700,346707205,698,698,698,698,0
|
|
20230925,183600,346707205,698,698,698,698,0
|
|
20230925,183500,346707205,698,698,698,698,0
|
|
20230925,183400,346707205,698,698,698,698,0
|
|
20230925,183300,346707205,698,698,698,698,0
|
|
20230925,183200,346707205,698,698,698,698,0
|
|
20230925,183100,346707205,698,698,698,698,0
|
|
20230925,183000,346707205,698,698,698,698,0
|
|
20230925,182900,346707205,698,698,698,698,0
|
|
20230925,182800,346707205,698,698,698,698,0
|
|
20230925,182700,346707205,698,698,698,698,0
|
|
20230925,182600,346707205,698,698,698,698,0
|
|
20230925,182500,346707205,698,698,698,698,0
|
|
20230925,182400,346707205,698,698,698,698,0
|
|
20230925,182300,346707205,698,698,698,698,0
|
|
20230925,182200,346707205,698,698,698,698,76184
|
|
20230925,182100,346707205,698,698,698,698,0
|
|
20230925,182000,346707205,698,698,698,698,0
|
|
20230925,181900,346707205,698,698,698,698,0
|
|
20230925,181800,346707205,698,698,698,698,0
|
|
20230925,181700,346707205,698,698,698,698,0
|
|
20230925,181600,346707205,698,698,698,698,0
|
|
20230925,181500,346707205,698,698,698,698,0
|
|
20230925,181400,346707205,698,698,698,698,0
|
|
20230925,181300,346707205,698,698,698,698,0
|
|
20230925,181200,346707205,698,698,698,698,0
|
|
20230925,181100,346707205,698,698,698,698,0
|
|
20230925,181000,346707205,698,698,698,698,0
|
|
20230925,180900,346707205,698,698,698,698,0
|
|
20230925,180800,346707205,698,698,698,698,0
|
|
20230925,180700,346707205,698,698,698,698,0
|
|
20230925,180600,346707205,698,698,698,698,0
|
|
20230925,180500,346707205,698,698,698,698,0
|
|
20230925,180400,346707205,698,698,698,698,0
|
|
20230925,180300,346707205,698,698,698,698,0
|
|
20230925,180200,346707205,698,698,698,698,0
|
|
20230925,180100,346707205,698,698,698,698,0
|
|
20230925,180000,346707205,698,698,698,698,0
|
|
20230925,175900,346707205,698,698,698,698,0
|
|
20230925,175800,346707205,698,698,698,698,0
|
|
20230925,175700,346707205,698,698,698,698,0
|
|
20230925,175600,346707205,698,698,698,698,0
|
|
20230925,175500,346707205,698,698,698,698,0
|
|
20230925,175400,346707205,698,698,698,698,0
|
|
20230925,175300,346707205,698,698,698,698,0
|
|
20230925,175200,346707205,698,698,698,698,76184
|
|
20230925,175100,346707205,698,698,698,698,0
|
|
20230925,175000,346707205,698,698,698,698,0
|
|
20230925,174900,346707205,698,698,698,698,0
|
|
20230925,174800,346707205,698,698,698,698,0
|
|
20230925,174700,346707205,698,698,698,698,0
|
|
20230925,174600,346707205,698,698,698,698,0
|
|
20230925,174500,346707205,698,698,698,698,0
|
|
20230925,174400,346707205,698,698,698,698,0
|
|
20230925,174300,346707205,698,698,698,698,0
|
|
20230925,174200,346707205,698,698,698,698,0
|
|
20230925,174100,346707205,698,698,698,698,0
|
|
20230925,174000,346707205,698,698,698,698,0
|
|
20230925,173900,346707205,698,698,698,698,0
|
|
20230925,173800,346707205,698,698,698,698,0
|
|
20230925,173700,346707205,698,698,698,698,0
|
|
20230925,173600,346707205,698,698,698,698,0
|
|
20230925,173500,346707205,698,698,698,698,0
|
|
20230925,173400,346707205,698,698,698,698,0
|
|
20230925,173300,346707205,698,698,698,698,0
|
|
20230925,173200,346707205,698,698,698,698,0
|
|
20230925,173100,346707205,698,698,698,698,0
|
|
20230925,173000,346707205,698,698,698,698,0
|
|
20230925,172900,346707205,698,698,698,698,0
|
|
20230925,172800,346707205,698,698,698,698,0
|
|
20230925,172700,346707205,698,698,698,698,0
|
|
20230925,172600,346707205,698,698,698,698,0
|
|
20230925,172500,346707205,698,698,698,698,0
|
|
20230925,172400,346707205,698,698,698,698,0
|
|
20230925,172300,346707205,698,698,698,698,0
|
|
20230925,172200,346707205,698,698,698,698,76184
|
|
20230925,172100,346707205,698,698,698,698,0
|
|
20230925,172000,346707205,698,698,698,698,0
|
|
20230925,171900,346707205,698,698,698,698,0
|
|
20230925,171800,346707205,698,698,698,698,0
|
|
20230925,171700,346707205,698,698,698,698,0
|
|
20230925,171600,346707205,698,698,698,698,0
|
|
20230925,171500,346707205,698,698,698,698,0
|
|
20230925,171400,346707205,698,698,698,698,0
|
|
20230925,171300,346707205,698,698,698,698,0
|
|
20230925,171200,346707205,698,698,698,698,0
|
|
20230925,171100,346707205,698,698,698,698,0
|
|
20230925,171000,346707205,698,698,698,698,0
|
|
20230925,170900,346707205,698,698,698,698,0
|
|
20230925,170800,346707205,698,698,698,698,0
|
|
20230925,170700,346707205,698,698,698,698,0
|
|
20230925,170600,346707205,698,698,698,698,0
|
|
20230925,170500,346707205,698,698,698,698,0
|
|
20230925,170400,346707205,698,698,698,698,0
|
|
20230925,170300,346707205,698,698,698,698,0
|
|
20230925,170200,346707205,698,698,698,698,0
|
|
20230925,170100,346707205,698,698,698,698,0
|
|
20230925,170000,346707205,698,698,698,698,0
|
|
20230925,165900,346707205,698,698,698,698,0
|
|
20230925,165800,346707205,698,698,698,698,0
|
|
20230925,165700,346707205,698,698,698,698,0
|
|
20230925,165600,346707205,698,698,698,698,0
|
|
20230925,165500,346707205,698,698,698,698,0
|
|
20230925,165400,346707205,698,698,698,698,0
|
|
20230925,165300,346707205,698,698,698,698,0
|
|
20230925,165200,346707205,698,698,698,698,76184
|
|
20230925,165100,346707205,698,698,698,698,0
|
|
20230925,165000,346707205,698,698,698,698,0
|
|
20230925,164900,346707205,698,698,698,698,0
|
|
20230925,164800,346707205,698,698,698,698,0
|
|
20230925,164700,346707205,698,698,698,698,0
|
|
20230925,164600,346707205,698,698,698,698,0
|
|
20230925,164500,346707205,698,698,698,698,0
|
|
20230925,164400,346707205,698,698,698,698,0
|
|
20230925,164300,346707205,698,698,698,698,0
|
|
20230925,164200,346707205,698,698,698,698,0
|
|
20230925,164100,346707205,698,698,698,698,0
|
|
20230925,164000,346707205,698,698,698,698,0
|
|
20230925,163900,346707205,698,698,698,698,0
|
|
20230925,163800,346707205,698,698,698,698,0
|
|
20230925,163700,346707205,698,698,698,698,0
|
|
20230925,163600,346707205,698,698,698,698,0
|
|
20230925,163500,346707205,698,698,698,698,0
|
|
20230925,163400,346707205,698,698,698,698,0
|
|
20230925,163300,346707205,698,698,698,698,0
|
|
20230925,163200,346707205,698,698,698,698,0
|
|
20230925,163100,346707205,698,698,698,698,0
|
|
20230925,163000,346707205,698,698,698,698,0
|
|
20230925,162900,346707205,698,698,698,698,0
|
|
20230925,162800,346707205,698,698,698,698,0
|
|
20230925,162700,346707205,698,698,698,698,0
|
|
20230925,162600,346707205,698,698,698,698,0
|
|
20230925,162500,346707205,698,698,698,698,0
|
|
20230925,162400,346707205,698,698,698,698,0
|
|
20230925,162300,346707205,698,698,698,698,0
|
|
20230925,162200,346707205,698,698,698,698,76184
|
|
20230925,162100,346707205,698,698,698,698,0
|
|
20230925,162000,346707205,698,698,698,698,0
|
|
20230925,161900,346707205,698,698,698,698,0
|
|
20230925,161800,346707205,698,698,698,698,0
|
|
20230925,161700,346707205,698,698,698,698,0
|
|
20230925,161600,346707205,698,698,698,698,0
|
|
20230925,161500,346707205,698,698,698,698,0
|
|
20230925,161400,346707205,698,698,698,698,0
|
|
20230925,161300,346707205,698,698,698,698,0
|
|
20230925,161200,346707205,698,698,698,698,0
|
|
20230925,161100,346707205,698,698,698,698,0
|
|
20230925,161000,346707205,698,698,698,698,0
|
|
20230925,160900,346707205,698,698,698,698,0
|
|
20230925,160800,346707205,698,698,698,698,0
|
|
20230925,160700,346707205,698,698,698,698,0
|
|
20230925,160600,346707205,698,698,698,698,0
|
|
20230925,160500,346707205,698,698,698,698,0
|
|
20230925,160400,346707205,698,698,698,698,0
|
|
20230925,160300,346707205,698,698,698,698,0
|
|
20230925,160200,346707205,698,698,698,698,0
|
|
20230925,160100,346707205,698,698,698,698,0
|
|
20230925,160000,346707205,698,698,698,698,0
|
|
20230925,155900,346707205,698,698,698,698,0
|
|
20230925,155800,346707205,698,698,698,698,0
|
|
20230925,155700,346707205,698,698,698,698,0
|
|
20230925,155600,346707205,698,698,698,698,0
|
|
20230925,155500,346707205,698,698,698,698,0
|
|
20230925,155400,346707205,698,698,698,698,0
|
|
20230925,155300,346707205,698,698,698,698,0
|
|
20230925,155200,346707205,698,698,698,698,76184
|
|
20230925,155100,346707205,698,698,698,698,0
|
|
20230925,155000,346707205,698,698,698,698,0
|
|
20230925,154900,346707205,698,698,698,698,0
|
|
20230925,154800,346707205,698,698,698,698,0
|
|
20230925,154700,346707205,698,698,698,698,0
|
|
20230925,154600,346707205,698,698,698,698,0
|
|
20230925,154500,346707205,698,698,698,698,0
|
|
20230925,154400,346707205,698,698,698,698,0
|
|
20230925,154300,346707205,698,698,698,698,0
|
|
20230925,154200,346707205,698,698,698,698,0
|
|
20230925,154100,346707205,698,698,698,698,0
|
|
20230925,154000,346707205,698,698,698,698,0
|
|
20230925,153900,346707205,698,698,698,698,0
|
|
20230925,153800,346707205,698,698,698,698,0
|
|
20230925,153700,346707205,698,698,698,698,0
|
|
20230925,153600,346707205,698,698,698,698,0
|
|
20230925,153500,346707205,698,698,698,698,0
|
|
20230925,153400,346707205,698,698,698,698,0
|
|
20230925,153300,346707205,698,698,698,698,0
|
|
20230925,153200,346707205,698,698,698,698,0
|
|
20230925,153100,346707205,698,698,698,698,0
|
|
20230925,153000,346707205,698,698,698,698,76184
|
|
20230925,152900,293530773,676,676,676,676,0
|
|
20230925,152800,293530773,676,676,676,676,0
|
|
20230925,152700,293530773,676,676,676,676,0
|
|
20230925,152600,293530773,676,676,676,676,0
|
|
20230925,152500,293530773,676,676,676,676,0
|
|
20230925,152400,293530773,676,676,676,676,0
|
|
20230925,152300,293530773,676,676,676,676,0
|
|
20230925,152200,293530773,676,676,676,676,0
|
|
20230925,152100,293530773,676,676,676,676,0
|
|
20230925,152000,293530773,676,676,676,676,0
|
|
20230925,151900,293530773,676,676,676,676,0
|
|
20230925,151800,293530773,676,676,676,676,0
|
|
20230925,151700,293530773,676,719,720,676,66923
|
|
20230925,151600,246611385,718,721,721,718,8500
|
|
20230925,151500,240497554,720,720,720,720,4297
|
|
20230925,151400,237403714,720,720,724,719,6504
|
|
20230925,151300,232725129,719,720,720,719,6672
|
|
20230925,151200,227927753,720,720,720,720,1015
|
|
20230925,151100,227196953,720,720,720,720,5
|
|
20230925,151000,227193353,720,723,723,719,36306
|
|
20230925,150900,201056158,723,723,723,723,50
|
|
20230925,150800,201020008,724,722,724,722,4
|
|
20230925,150700,201017116,724,723,724,723,202
|
|
20230925,150600,200871069,724,724,724,724,50
|
|
20230925,150500,200834869,724,724,724,724,0
|
|
20230925,150400,200834869,724,724,724,724,0
|
|
20230925,150300,200834869,724,721,724,721,14
|
|
20230925,150200,200824766,722,722,724,722,1363
|
|
20230925,150100,199840678,722,722,722,722,374
|
|
20230925,150000,199570650,722,722,722,722,2626
|
|
20230925,145900,197674678,723,723,723,723,2138
|
|
20230925,145800,196128904,724,724,724,724,0
|
|
20230925,145700,196128904,724,724,724,724,76
|
|
20230925,145600,196073880,724,724,724,724,100
|
|
20230925,145500,196001480,724,724,724,724,1000
|
|
20230925,145400,195277480,723,724,724,723,1100
|
|
20230925,145300,194481180,724,724,724,724,0
|
|
20230925,145200,194481180,724,724,724,724,0
|
|
20230925,145100,194481180,724,724,724,724,100
|
|
20230925,145000,194408780,724,724,724,724,0
|
|
20230925,144900,194408780,724,724,724,724,0
|
|
20230925,144800,194408780,724,724,724,724,0
|
|
20230925,144700,194408780,724,724,724,724,139
|
|
20230925,144600,194308144,724,724,724,724,27
|
|
20230925,144500,194288596,724,724,724,724,0
|
|
20230925,144400,194288596,724,724,724,724,0
|
|
20230925,144300,194288596,724,724,724,724,70
|
|
20230925,144200,194237916,724,724,724,724,0
|
|
20230925,144100,194237916,724,722,724,722,330
|
|
20230925,144000,193999654,722,722,722,722,173
|
|
20230925,143900,193874748,722,723,723,722,151
|
|
20230925,143800,193765724,724,724,724,724,0
|
|
20230925,143700,193765724,724,722,724,722,1377
|
|
20230925,143600,192771466,722,722,724,722,2555
|
|
20230925,143500,190925754,723,724,724,723,2000
|
|
20230925,143400,189478754,724,722,724,722,2
|
|
20230925,143300,189477308,722,722,722,722,0
|
|
20230925,143200,189477308,722,723,723,722,1753
|
|
20230925,143100,188210789,722,722,722,722,0
|
|
20230925,143000,188210789,722,722,722,722,0
|
|
20230925,142900,188210789,722,722,722,722,0
|
|
20230925,142800,188210789,722,722,722,722,0
|
|
20230925,142700,188210789,722,722,722,722,0
|
|
20230925,142600,188210789,722,722,722,722,0
|
|
20230925,142500,188210789,722,722,722,722,0
|
|
20230925,142400,188210789,722,722,722,722,0
|
|
20230925,142300,188210789,722,722,722,722,0
|
|
20230925,142200,188210789,722,722,722,722,0
|
|
20230925,142100,188210789,722,722,722,722,200
|
|
20230925,142000,188066389,722,722,722,722,0
|
|
20230925,141900,188066389,722,722,722,722,0
|
|
20230925,141800,188066389,722,722,722,722,0
|
|
20230925,141700,188066389,722,722,722,722,0
|
|
20230925,141600,188066389,722,722,722,722,0
|
|
20230925,141500,188066389,722,722,722,722,0
|
|
20230925,141400,188066389,722,723,723,722,5778
|
|
20230925,141300,183893864,723,723,723,723,0
|
|
20230925,141200,183893864,723,723,723,723,0
|
|
20230925,141100,183893864,723,724,724,723,4306
|
|
20230925,141000,180777983,725,725,725,725,716
|
|
20230925,140900,180258883,727,727,727,727,0
|
|
20230925,140800,180258883,727,727,727,727,0
|
|
20230925,140700,180258883,727,727,727,727,0
|
|
20230925,140600,180258883,727,727,727,727,0
|
|
20230925,140500,180258883,727,725,727,725,802
|
|
20230925,140400,179677431,725,725,725,725,0
|
|
20230925,140300,179677431,725,725,725,725,0
|
|
20230925,140200,179677431,725,725,725,725,0
|
|
20230925,140100,179677431,725,725,725,725,0
|
|
20230925,140000,179677431,725,725,725,725,0
|
|
20230925,135900,179677431,725,725,725,725,0
|
|
20230925,135800,179677431,725,725,725,725,137
|
|
20230925,135700,179578106,726,727,727,726,713
|
|
20230925,135600,179059868,727,727,727,727,7
|
|
20230925,135500,179054779,727,727,727,727,0
|
|
20230925,135400,179054779,727,727,727,727,4962
|
|
20230925,135300,175447405,726,726,726,726,809
|
|
20230925,135200,174860071,726,726,726,726,0
|
|
20230925,135100,174860071,726,725,726,725,2
|
|
20230925,135000,174858620,725,725,725,725,97
|
|
20230925,134900,174788295,725,725,725,725,0
|
|
20230925,134800,174788295,725,725,725,725,281
|
|
20230925,134700,174584570,725,725,725,725,0
|
|
20230925,134600,174584570,725,725,725,725,0
|
|
20230925,134500,174584570,725,723,725,723,2
|
|
20230925,134400,174583122,723,723,723,723,0
|
|
20230925,134300,174583122,723,725,725,723,1001
|
|
20230925,134200,173859003,725,725,725,725,0
|
|
20230925,134100,173859003,725,725,725,725,0
|
|
20230925,134000,173859003,725,725,725,725,20
|
|
20230925,133900,173844503,725,725,725,725,100
|
|
20230925,133800,173772003,725,725,725,725,0
|
|
20230925,133700,173772003,725,725,725,725,91
|
|
20230925,133600,173706028,725,725,725,725,0
|
|
20230925,133500,173706028,725,725,725,725,21
|
|
20230925,133400,173690803,725,725,725,725,720
|
|
20230925,133300,173168803,725,725,725,725,0
|
|
20230925,133200,173168803,725,725,725,725,0
|
|
20230925,133100,173168803,725,725,725,725,0
|
|
20230925,133000,173168803,725,725,725,725,0
|
|
20230925,132900,173168803,725,725,725,725,0
|
|
20230925,132800,173168803,725,725,725,725,100
|
|
20230925,132700,173096303,725,725,725,725,100
|
|
20230925,132600,173023803,725,725,725,725,0
|
|
20230925,132500,173023803,725,722,725,722,2
|
|
20230925,132400,173022356,723,725,725,723,160
|
|
20230925,132300,172906374,725,725,725,725,0
|
|
20230925,132200,172906374,725,725,725,725,0
|
|
20230925,132100,172906374,725,725,725,725,10
|
|
20230925,132000,172899124,725,725,725,725,0
|
|
20230925,131900,172899124,725,725,725,725,0
|
|
20230925,131800,172899124,725,725,725,725,0
|
|
20230925,131700,172899124,725,725,725,725,2
|
|
20230925,131600,172897674,722,722,722,722,0
|
|
20230925,131500,172897674,722,722,722,722,0
|
|
20230925,131400,172897674,722,722,722,722,0
|
|
20230925,131300,172897674,722,722,722,722,0
|
|
20230925,131200,172897674,722,722,722,722,0
|
|
20230925,131100,172897674,722,722,722,722,3078
|
|
20230925,131000,170675358,722,722,722,722,0
|
|
20230925,130900,170675358,722,722,722,722,5240
|
|
20230925,130800,166892078,723,725,725,723,3102
|
|
20230925,130700,164649164,725,723,725,723,2
|
|
20230925,130600,164647716,723,724,724,723,1000
|
|
20230925,130500,163923867,725,725,725,725,804
|
|
20230925,130400,163340967,725,725,725,725,0
|
|
20230925,130300,163340967,725,725,725,725,0
|
|
20230925,130200,163340967,725,725,725,725,90
|
|
20230925,130100,163275717,729,728,729,724,702
|
|
20230925,130000,162766480,728,728,728,728,0
|
|
20230925,125900,162766480,728,724,728,724,2
|
|
20230925,125800,162765028,729,723,729,723,1002
|
|
20230925,125700,162040570,729,729,729,729,0
|
|
20230925,125600,162040570,729,724,729,724,218
|
|
20230925,125500,161882728,729,725,729,725,351
|
|
20230925,125400,161628245,729,729,729,729,0
|
|
20230925,125300,161628245,729,729,729,729,0
|
|
20230925,125200,161628245,729,729,729,729,2100
|
|
20230925,125100,160097345,729,728,729,728,13
|
|
20230925,125000,160087872,729,729,729,729,0
|
|
20230925,124900,160087872,729,729,729,729,0
|
|
20230925,124800,160087872,729,729,729,729,0
|
|
20230925,124700,160087872,729,729,729,723,11281
|
|
20230925,124600,151930025,729,729,729,725,1277
|
|
20230925,124500,151004176,725,725,725,725,0
|
|
20230925,124400,151004176,725,725,729,725,3462
|
|
20230925,124300,148494218,725,725,725,725,0
|
|
20230925,124200,148494218,725,725,725,725,0
|
|
20230925,124100,148494218,725,725,725,725,500
|
|
20230925,124000,148131718,725,725,725,725,0
|
|
20230925,123900,148131718,725,725,725,725,0
|
|
20230925,123800,148131718,725,725,725,725,0
|
|
20230925,123700,148131718,725,725,725,725,0
|
|
20230925,123600,148131718,725,725,725,725,0
|
|
20230925,123500,148131718,725,725,725,725,0
|
|
20230925,123400,148131718,725,725,725,725,0
|
|
20230925,123300,148131718,725,725,725,725,0
|
|
20230925,123200,148131718,725,721,725,721,1930
|
|
20230925,123100,146732588,721,724,724,721,9123
|
|
20230925,123000,140145922,725,725,725,725,397
|
|
20230925,122900,139858097,725,725,725,725,0
|
|
20230925,122800,139858097,725,725,725,725,0
|
|
20230925,122700,139858097,725,725,725,725,0
|
|
20230925,122600,139858097,725,726,726,725,1381
|
|
20230925,122500,138856226,729,727,729,727,31
|
|
20230925,122400,138833687,730,730,730,730,1
|
|
20230925,122300,138832957,726,726,726,726,50
|
|
20230925,122200,138796657,729,729,729,729,0
|
|
20230925,122100,138796657,729,728,729,728,2000
|
|
20230925,122000,137338691,729,729,729,729,0
|
|
20230925,121900,137338691,729,729,729,729,0
|
|
20230925,121800,137338691,729,729,729,729,0
|
|
20230925,121700,137338691,729,729,729,729,0
|
|
20230925,121600,137338691,729,729,729,729,0
|
|
20230925,121500,137338691,729,729,729,729,0
|
|
20230925,121400,137338691,729,729,729,729,0
|
|
20230925,121300,137338691,729,729,729,729,0
|
|
20230925,121200,137338691,729,729,729,729,1
|
|
20230925,121100,137337962,726,726,726,726,46
|
|
20230925,121000,137304566,729,729,729,729,0
|
|
20230925,120900,137304566,729,729,729,729,0
|
|
20230925,120800,137304566,729,729,729,729,0
|
|
20230925,120700,137304566,729,729,729,729,0
|
|
20230925,120600,137304566,729,729,729,729,0
|
|
20230925,120500,137304566,729,729,729,729,0
|
|
20230925,120400,137304566,729,726,729,726,51
|
|
20230925,120300,137267534,729,729,729,729,0
|
|
20230925,120200,137267534,729,729,729,729,0
|
|
20230925,120100,137267534,729,729,729,729,0
|
|
20230925,120000,137267534,729,729,729,729,400
|
|
20230925,115900,136975934,729,729,729,729,0
|
|
20230925,115800,136975934,729,729,729,729,0
|
|
20230925,115700,136975934,729,729,729,729,19
|
|
20230925,115600,136962083,729,729,729,729,0
|
|
20230925,115500,136962083,729,729,729,729,90
|
|
20230925,115400,136896473,730,730,730,730,0
|
|
20230925,115300,136896473,730,730,730,730,0
|
|
20230925,115200,136896473,730,730,730,730,0
|
|
20230925,115100,136896473,730,728,730,728,2305
|
|
20230925,115000,135216634,728,728,728,728,100
|
|
20230925,114900,135143834,728,728,728,728,1
|
|
20230925,114800,135143106,728,726,728,726,3513
|
|
20230925,114700,132590041,726,726,726,726,0
|
|
20230925,114600,132590041,726,726,726,726,0
|
|
20230925,114500,132590041,726,724,726,723,1295
|
|
20230925,114400,131652464,725,725,725,725,0
|
|
20230925,114300,131652464,725,725,725,725,3
|
|
20230925,114200,131650289,725,722,725,722,64
|
|
20230925,114100,131603895,725,725,725,722,5
|
|
20230925,114000,131600273,722,722,722,722,117
|
|
20230925,113900,131515799,725,725,725,725,0
|
|
20230925,113800,131515799,725,725,725,725,0
|
|
20230925,113700,131515799,725,725,725,725,2
|
|
20230925,113600,131514349,726,726,726,726,0
|
|
20230925,113500,131514349,726,726,726,726,0
|
|
20230925,113400,131514349,726,726,726,726,0
|
|
20230925,113300,131514349,726,726,726,726,0
|
|
20230925,113200,131514349,726,726,726,726,0
|
|
20230925,113100,131514349,726,726,726,726,10
|
|
20230925,113000,131507089,726,726,726,726,0
|
|
20230925,112900,131507089,726,726,726,726,200
|
|
20230925,112800,131361889,726,726,726,726,27
|
|
20230925,112700,131342287,726,725,726,725,2000
|
|
20230925,112600,129891783,726,724,726,724,6000
|
|
20230925,112500,125537622,724,721,724,721,4
|
|
20230925,112400,125534731,724,721,724,721,127
|
|
20230925,112300,125443152,725,725,725,725,0
|
|
20230925,112200,125443152,725,725,725,725,0
|
|
20230925,112100,125443152,725,725,725,722,142
|
|
20230925,112000,125340610,726,726,726,726,0
|
|
20230925,111900,125340610,726,726,726,726,0
|
|
20230925,111800,125340610,726,726,726,726,0
|
|
20230925,111700,125340610,726,727,727,726,171
|
|
20230925,111600,125216463,728,723,728,723,2004
|
|
20230925,111500,123764555,723,723,723,723,0
|
|
20230925,111400,123764555,723,723,723,723,10
|
|
20230925,111300,123757325,723,723,723,723,0
|
|
20230925,111200,123757325,723,723,723,723,76
|
|
20230925,111100,123702377,722,722,722,722,909
|
|
20230925,111000,123046079,723,723,723,723,2
|
|
20230925,110900,123044633,723,723,723,723,200
|
|
20230925,110800,122900033,722,722,722,722,1660
|
|
20230925,110700,121701513,723,723,723,723,222
|
|
20230925,110600,121541007,723,723,723,723,2021
|
|
20230925,110500,120079824,723,723,723,723,0
|
|
20230925,110400,120079824,723,723,723,723,0
|
|
20230925,110300,120079824,723,723,723,723,365
|
|
20230925,110200,119815929,724,724,724,724,100
|
|
20230925,110100,119743529,724,724,724,724,102
|
|
20230925,110000,119669681,731,724,731,724,4080
|
|
20230925,105900,116700062,726,726,726,726,0
|
|
20230925,105800,116700062,726,726,726,726,0
|
|
20230925,105700,116700062,726,723,726,723,6
|
|
20230925,105600,116695718,726,726,726,726,2
|
|
20230925,105500,116694266,724,724,724,724,0
|
|
20230925,105400,116694266,724,724,724,724,139
|
|
20230925,105300,116593630,724,724,724,724,0
|
|
20230925,105200,116593630,724,725,725,724,1000
|
|
20230925,105100,115869130,726,722,726,722,16
|
|
20230925,105000,115857570,722,722,722,722,75
|
|
20230925,104900,115803420,726,726,726,726,0
|
|
20230925,104800,115803420,726,726,726,726,21
|
|
20230925,104700,115788174,726,726,726,726,0
|
|
20230925,104600,115788174,726,726,726,726,0
|
|
20230925,104500,115788174,726,726,726,726,0
|
|
20230925,104400,115788174,726,726,726,726,100
|
|
20230925,104300,115715574,726,726,726,726,3
|
|
20230925,104200,115713396,726,726,726,726,0
|
|
20230925,104100,115713396,726,721,726,721,218
|
|
20230925,104000,115556208,727,727,727,727,0
|
|
20230925,103900,115556208,727,722,727,720,1742
|
|
20230925,103800,114301150,727,727,727,727,2
|
|
20230925,103700,114299696,722,723,727,722,149
|
|
20230925,103600,114191763,722,722,722,722,1004
|
|
20230925,103500,113466875,722,722,722,722,0
|
|
20230925,103400,113466875,722,722,722,722,340
|
|
20230925,103300,113221395,720,721,721,720,5820
|
|
20230925,103200,109028124,721,721,721,721,0
|
|
20230925,103100,109028124,721,721,721,721,0
|
|
20230925,103000,109028124,721,721,721,721,2262
|
|
20230925,102900,107397222,722,721,722,721,279
|
|
20230925,102800,107195924,721,721,721,721,1
|
|
20230925,102700,107195203,721,721,721,721,102
|
|
20230925,102600,107121661,722,722,722,722,0
|
|
20230925,102500,107121661,722,722,722,722,1
|
|
20230925,102400,107120939,721,721,721,721,39
|
|
20230925,102300,107092820,721,721,721,721,2154
|
|
20230925,102200,105539786,722,722,722,722,137
|
|
20230925,102100,105440872,727,722,727,722,22
|
|
20230925,102000,105424943,727,722,727,722,117
|
|
20230925,101900,105339924,727,722,727,722,21
|
|
20230925,101800,105324727,726,721,727,721,3668
|
|
20230925,101700,102680008,727,727,727,720,8206
|
|
20230925,101600,96762773,722,722,727,721,10786
|
|
20230925,101500,88975226,728,723,728,722,1503
|
|
20230925,101400,87888483,728,723,728,723,1177
|
|
20230925,101300,87037502,729,723,729,723,404
|
|
20230925,101200,86744809,723,723,723,723,0
|
|
20230925,101100,86744809,723,723,723,723,1465
|
|
20230925,101000,85685614,723,723,724,723,3853
|
|
20230925,100900,82899894,723,723,723,722,1097
|
|
20230925,100800,82106853,722,722,722,722,0
|
|
20230925,100700,82106853,722,723,723,722,507
|
|
20230925,100600,81740293,723,723,723,723,6494
|
|
20230925,100500,77045131,723,724,724,723,1541
|
|
20230925,100400,75930986,729,723,729,723,40
|
|
20230925,100300,75901984,724,724,724,724,1143
|
|
20230925,100200,75074452,724,724,724,723,445
|
|
20230925,100100,74752412,725,725,729,724,1714
|
|
20230925,100000,73509756,729,725,729,725,30
|
|
20230925,095900,73487970,725,728,729,725,821
|
|
20230925,095800,72889655,728,727,728,727,153
|
|
20230925,095700,72778281,728,723,728,723,5125
|
|
20230925,095600,69063681,723,726,726,723,1000
|
|
20230925,095500,68338492,728,727,728,726,950
|
|
20230925,095400,67647839,726,724,726,724,756
|
|
20230925,095300,67099007,725,724,725,724,59
|
|
20230925,095200,67056235,726,726,726,726,17
|
|
20230925,095100,67043893,727,727,727,727,0
|
|
20230925,095000,67043893,727,727,727,727,0
|
|
20230925,094900,67043893,727,723,727,723,1020
|
|
20230925,094800,66306353,723,724,726,723,5089
|
|
20230925,094700,62625791,724,724,724,724,0
|
|
20230925,094600,62625791,724,725,725,724,3001
|
|
20230925,094500,60452266,725,727,727,725,6640
|
|
20230925,094400,55635326,731,731,731,731,0
|
|
20230925,094300,55635326,731,731,731,731,1
|
|
20230925,094200,55634595,731,731,731,731,1010
|
|
20230925,094100,54896285,731,730,731,730,69
|
|
20230925,094000,54845848,730,728,730,728,4059
|
|
20230925,093900,51885188,730,730,730,730,1
|
|
20230925,093800,51884458,731,729,731,729,2636
|
|
20230925,093700,49962806,729,729,729,729,0
|
|
20230925,093600,49962806,729,729,729,729,0
|
|
20230925,093500,49962806,729,729,729,729,0
|
|
20230925,093400,49962806,729,729,729,729,0
|
|
20230925,093300,49962806,729,729,729,729,1088
|
|
20230925,093200,49169654,726,726,726,726,342
|
|
20230925,093100,48921362,725,725,725,725,0
|
|
20230925,093000,48921362,725,728,728,725,8208
|
|
20230925,092900,42967419,732,733,733,732,13
|
|
20230925,092800,42957892,733,733,733,733,6
|
|
20230925,092700,42953494,732,732,732,732,80
|
|
20230925,092600,42894934,733,733,733,733,5
|
|
20230925,092500,42891269,733,729,733,727,15
|
|
20230925,092400,42880324,731,729,731,727,4775
|
|
20230925,092300,39406013,729,727,729,727,902
|
|
20230925,092200,38750255,726,726,726,726,0
|
|
20230925,092100,38750255,726,726,726,726,0
|
|
20230925,092000,38750255,726,727,727,726,1152
|
|
20230925,091900,37913895,728,726,728,726,109
|
|
20230925,091800,37834755,726,728,728,726,581
|
|
20230925,091700,37412755,726,726,726,726,300
|
|
20230925,091600,37194955,726,730,730,726,1200
|
|
20230925,091500,36321646,730,731,731,730,62
|
|
20230925,091400,36276374,734,734,734,734,6449
|
|
20230925,091300,31542808,734,734,734,734,431
|
|
20230925,091200,31226454,731,732,732,731,44
|
|
20230925,091100,31194260,733,733,733,733,777
|
|
20230925,091000,30624719,733,734,734,733,1064
|
|
20230925,090900,29843967,734,734,734,734,40
|
|
20230925,090800,29814607,735,734,735,734,1513
|
|
20230925,090700,28702565,734,733,734,733,185
|
|
20230925,090600,28566781,734,732,734,732,7009
|
|
20230925,090500,23431141,732,731,732,731,1000
|
|
20230925,090400,22700121,731,730,731,730,1220
|
|
20230925,090300,21809401,729,729,729,729,83
|
|
20230925,090200,21748894,729,729,729,729,1530
|
|
20230925,090100,20633524,724,729,729,724,1213
|
|
20230925,090000,19754462,729,722,729,722,27342
|