619 lines
27 KiB
CSV
619 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,191600,649433696,428,428,428,428,6064
|
|
20230920,191500,649433696,428,428,428,428,0
|
|
20230920,191400,649433696,428,428,428,428,0
|
|
20230920,191300,649433696,428,428,428,428,0
|
|
20230920,191200,649433696,428,428,428,428,0
|
|
20230920,191100,649433696,428,428,428,428,0
|
|
20230920,191000,649433696,428,428,428,428,0
|
|
20230920,190900,649433696,428,428,428,428,0
|
|
20230920,190800,649433696,428,428,428,428,0
|
|
20230920,190700,649433696,428,428,428,428,0
|
|
20230920,190600,649433696,428,428,428,428,0
|
|
20230920,190500,649433696,428,428,428,428,0
|
|
20230920,190400,649433696,428,428,428,428,0
|
|
20230920,190300,649433696,428,428,428,428,0
|
|
20230920,190200,649433696,428,428,428,428,0
|
|
20230920,190100,649433696,428,428,428,428,0
|
|
20230920,190000,649433696,428,428,428,428,0
|
|
20230920,185900,649433696,428,428,428,428,0
|
|
20230920,185800,649433696,428,428,428,428,0
|
|
20230920,185700,649433696,428,428,428,428,0
|
|
20230920,185600,649433696,428,428,428,428,0
|
|
20230920,185500,649433696,428,428,428,428,0
|
|
20230920,185400,649433696,428,428,428,428,0
|
|
20230920,185300,649433696,428,428,428,428,0
|
|
20230920,185200,649433696,428,428,428,428,0
|
|
20230920,185100,649433696,428,428,428,428,0
|
|
20230920,185000,649433696,428,428,428,428,0
|
|
20230920,184900,649433696,428,428,428,428,0
|
|
20230920,184800,649433696,428,428,428,428,0
|
|
20230920,184700,649433696,428,428,428,428,0
|
|
20230920,184600,649433696,428,428,428,428,6064
|
|
20230920,184500,649433696,428,428,428,428,0
|
|
20230920,184400,649433696,428,428,428,428,0
|
|
20230920,184300,649433696,428,428,428,428,0
|
|
20230920,184200,649433696,428,428,428,428,0
|
|
20230920,184100,649433696,428,428,428,428,0
|
|
20230920,184000,649433696,428,428,428,428,0
|
|
20230920,183900,649433696,428,428,428,428,0
|
|
20230920,183800,649433696,428,428,428,428,0
|
|
20230920,183700,649433696,428,428,428,428,0
|
|
20230920,183600,649433696,428,428,428,428,0
|
|
20230920,183500,649433696,428,428,428,428,0
|
|
20230920,183400,649433696,428,428,428,428,0
|
|
20230920,183300,649433696,428,428,428,428,0
|
|
20230920,183200,649433696,428,428,428,428,0
|
|
20230920,183100,649433696,428,428,428,428,0
|
|
20230920,183000,649433696,428,428,428,428,0
|
|
20230920,182900,649433696,428,428,428,428,0
|
|
20230920,182800,649433696,428,428,428,428,0
|
|
20230920,182700,649433696,428,428,428,428,0
|
|
20230920,182600,649433696,428,428,428,428,0
|
|
20230920,182500,649433696,428,428,428,428,0
|
|
20230920,182400,649433696,428,428,428,428,0
|
|
20230920,182300,649433696,428,428,428,428,0
|
|
20230920,182200,649433696,428,428,428,428,0
|
|
20230920,182100,649433696,428,428,428,428,0
|
|
20230920,182000,649433696,428,428,428,428,0
|
|
20230920,181900,649433696,428,428,428,428,0
|
|
20230920,181800,649433696,428,428,428,428,0
|
|
20230920,181700,649433696,428,428,428,428,0
|
|
20230920,181600,649433696,428,428,428,428,6064
|
|
20230920,181500,649433696,428,428,428,428,0
|
|
20230920,181400,649433696,428,428,428,428,0
|
|
20230920,181300,649433696,428,428,428,428,0
|
|
20230920,181200,649433696,428,428,428,428,0
|
|
20230920,181100,649433696,428,428,428,428,0
|
|
20230920,181000,649433696,428,428,428,428,0
|
|
20230920,180900,649433696,428,428,428,428,0
|
|
20230920,180800,649433696,428,428,428,428,0
|
|
20230920,180700,649433696,428,428,428,428,0
|
|
20230920,180600,649433696,428,428,428,428,0
|
|
20230920,180500,649433696,428,428,428,428,0
|
|
20230920,180400,649433696,428,428,428,428,0
|
|
20230920,180300,649433696,428,428,428,428,0
|
|
20230920,180200,649433696,428,428,428,428,0
|
|
20230920,180100,649433696,428,428,428,428,0
|
|
20230920,180000,649433696,428,428,428,428,0
|
|
20230920,175900,649433696,428,428,428,428,0
|
|
20230920,175800,649433696,428,428,428,428,0
|
|
20230920,175700,649433696,428,428,428,428,0
|
|
20230920,175600,649433696,428,428,428,428,0
|
|
20230920,175500,649433696,428,428,428,428,0
|
|
20230920,175400,649433696,428,428,428,428,0
|
|
20230920,175300,649433696,428,428,428,428,0
|
|
20230920,175200,649433696,428,428,428,428,0
|
|
20230920,175100,649433696,428,428,428,428,0
|
|
20230920,175000,649433696,428,428,428,428,0
|
|
20230920,174900,649433696,428,428,428,428,0
|
|
20230920,174800,649433696,428,428,428,428,0
|
|
20230920,174700,649433696,428,428,428,428,0
|
|
20230920,174600,649433696,428,428,428,428,6064
|
|
20230920,174500,649433696,428,428,428,428,0
|
|
20230920,174400,649433696,428,428,428,428,0
|
|
20230920,174300,649433696,428,428,428,428,0
|
|
20230920,174200,649433696,428,428,428,428,0
|
|
20230920,174100,649433696,428,428,428,428,0
|
|
20230920,174000,649433696,428,428,428,428,0
|
|
20230920,173900,649433696,428,428,428,428,0
|
|
20230920,173800,649433696,428,428,428,428,0
|
|
20230920,173700,649433696,428,428,428,428,0
|
|
20230920,173600,649433696,428,428,428,428,0
|
|
20230920,173500,649433696,428,428,428,428,0
|
|
20230920,173400,649433696,428,428,428,428,0
|
|
20230920,173300,649433696,428,428,428,428,0
|
|
20230920,173200,649433696,428,428,428,428,0
|
|
20230920,173100,649433696,428,428,428,428,0
|
|
20230920,173000,649433696,428,428,428,428,0
|
|
20230920,172900,649433696,428,428,428,428,0
|
|
20230920,172800,649433696,428,428,428,428,0
|
|
20230920,172700,649433696,428,428,428,428,0
|
|
20230920,172600,649433696,428,428,428,428,0
|
|
20230920,172500,649433696,428,428,428,428,0
|
|
20230920,172400,649433696,428,428,428,428,0
|
|
20230920,172300,649433696,428,428,428,428,0
|
|
20230920,172200,649433696,428,428,428,428,0
|
|
20230920,172100,649433696,428,428,428,428,0
|
|
20230920,172000,649433696,428,428,428,428,0
|
|
20230920,171900,649433696,428,428,428,428,0
|
|
20230920,171800,649433696,428,428,428,428,0
|
|
20230920,171700,649433696,428,428,428,428,0
|
|
20230920,171600,649433696,428,428,428,428,6064
|
|
20230920,171500,649433696,428,428,428,428,0
|
|
20230920,171400,649433696,428,428,428,428,0
|
|
20230920,171300,649433696,428,428,428,428,0
|
|
20230920,171200,649433696,428,428,428,428,0
|
|
20230920,171100,649433696,428,428,428,428,0
|
|
20230920,171000,649433696,428,428,428,428,0
|
|
20230920,170900,649433696,428,428,428,428,0
|
|
20230920,170800,649433696,428,428,428,428,0
|
|
20230920,170700,649433696,428,428,428,428,0
|
|
20230920,170600,649433696,428,428,428,428,0
|
|
20230920,170500,649433696,428,428,428,428,0
|
|
20230920,170400,649433696,428,428,428,428,0
|
|
20230920,170300,649433696,428,428,428,428,0
|
|
20230920,170200,649433696,428,428,428,428,0
|
|
20230920,170100,649433696,428,428,428,428,0
|
|
20230920,170000,649433696,428,428,428,428,0
|
|
20230920,165900,649433696,428,428,428,428,0
|
|
20230920,165800,649433696,428,428,428,428,0
|
|
20230920,165700,649433696,428,428,428,428,0
|
|
20230920,165600,649433696,428,428,428,428,0
|
|
20230920,165500,649433696,428,428,428,428,0
|
|
20230920,165400,649433696,428,428,428,428,0
|
|
20230920,165300,649433696,428,428,428,428,0
|
|
20230920,165200,649433696,428,428,428,428,0
|
|
20230920,165100,649433696,428,428,428,428,0
|
|
20230920,165000,649433696,428,428,428,428,0
|
|
20230920,164900,649433696,428,428,428,428,0
|
|
20230920,164800,649433696,428,428,428,428,0
|
|
20230920,164700,649433696,428,428,428,428,0
|
|
20230920,164600,649433696,428,428,428,428,6064
|
|
20230920,164500,649433696,428,428,428,428,0
|
|
20230920,164400,649433696,428,428,428,428,0
|
|
20230920,164300,649433696,428,428,428,428,0
|
|
20230920,164200,649433696,428,428,428,428,0
|
|
20230920,164100,649433696,428,428,428,428,0
|
|
20230920,164000,649433696,428,428,428,428,0
|
|
20230920,163900,649433696,428,428,428,428,0
|
|
20230920,163800,649433696,428,428,428,428,0
|
|
20230920,163700,649433696,428,428,428,428,0
|
|
20230920,163600,649433696,428,428,428,428,0
|
|
20230920,163500,649433696,428,428,428,428,0
|
|
20230920,163400,649433696,428,428,428,428,0
|
|
20230920,163300,649433696,428,428,428,428,0
|
|
20230920,163200,649433696,428,428,428,428,0
|
|
20230920,163100,649433696,428,428,428,428,0
|
|
20230920,163000,649433696,428,428,428,428,0
|
|
20230920,162900,649433696,428,428,428,428,0
|
|
20230920,162800,649433696,428,428,428,428,0
|
|
20230920,162700,649433696,428,428,428,428,0
|
|
20230920,162600,649433696,428,428,428,428,0
|
|
20230920,162500,649433696,428,428,428,428,0
|
|
20230920,162400,649433696,428,428,428,428,0
|
|
20230920,162300,649433696,428,428,428,428,0
|
|
20230920,162200,649433696,428,428,428,428,0
|
|
20230920,162100,649433696,428,428,428,428,0
|
|
20230920,162000,649433696,428,428,428,428,0
|
|
20230920,161900,649433696,428,428,428,428,0
|
|
20230920,161800,649433696,428,428,428,428,0
|
|
20230920,161700,649433696,428,428,428,428,0
|
|
20230920,161600,649433696,428,428,428,428,6064
|
|
20230920,161500,649433696,428,428,428,428,0
|
|
20230920,161400,649433696,428,428,428,428,0
|
|
20230920,161300,649433696,428,428,428,428,0
|
|
20230920,161200,649433696,428,428,428,428,0
|
|
20230920,161100,649433696,428,428,428,428,0
|
|
20230920,161000,649433696,428,428,428,428,0
|
|
20230920,160900,649433696,428,428,428,428,0
|
|
20230920,160800,649433696,428,428,428,428,0
|
|
20230920,160700,649433696,428,428,428,428,0
|
|
20230920,160600,649433696,428,428,428,428,0
|
|
20230920,160500,649433696,428,428,428,428,0
|
|
20230920,160400,649433696,428,428,428,428,0
|
|
20230920,160300,649433696,428,428,428,428,0
|
|
20230920,160200,649433696,428,428,428,428,0
|
|
20230920,160100,649433696,428,428,428,428,0
|
|
20230920,160000,649433696,428,428,428,428,0
|
|
20230920,155900,649433696,428,428,428,428,0
|
|
20230920,155800,649433696,428,428,428,428,0
|
|
20230920,155700,649433696,428,428,428,428,0
|
|
20230920,155600,649433696,428,428,428,428,0
|
|
20230920,155500,649433696,428,428,428,428,0
|
|
20230920,155400,649433696,428,428,428,428,0
|
|
20230920,155300,649433696,428,428,428,428,0
|
|
20230920,155200,649433696,428,428,428,428,0
|
|
20230920,155100,649433696,428,428,428,428,0
|
|
20230920,155000,649433696,428,428,428,428,0
|
|
20230920,154900,649433696,428,428,428,428,0
|
|
20230920,154800,649433696,428,428,428,428,0
|
|
20230920,154700,649433696,428,428,428,428,0
|
|
20230920,154600,649433696,428,428,428,428,6064
|
|
20230920,154500,649433696,428,428,428,428,0
|
|
20230920,154400,649433696,428,428,428,428,0
|
|
20230920,154300,649433696,428,428,428,428,0
|
|
20230920,154200,649433696,428,428,428,428,0
|
|
20230920,154100,649433696,428,428,428,428,0
|
|
20230920,154000,649433696,428,428,428,428,0
|
|
20230920,153900,649433696,428,428,428,428,0
|
|
20230920,153800,649433696,428,428,428,428,0
|
|
20230920,153700,649433696,428,428,428,428,0
|
|
20230920,153600,649433696,428,428,428,428,0
|
|
20230920,153500,649433696,428,428,428,428,0
|
|
20230920,153400,649433696,428,428,428,428,0
|
|
20230920,153300,649433696,428,428,428,428,0
|
|
20230920,153200,649433696,428,428,428,428,0
|
|
20230920,153100,649433696,428,428,428,428,0
|
|
20230920,153000,649433696,428,428,428,428,6064
|
|
20230920,152900,646838304,432,432,432,432,0
|
|
20230920,152800,646838304,432,432,432,432,0
|
|
20230920,152700,646838304,432,432,432,432,0
|
|
20230920,152600,646838304,432,432,432,432,0
|
|
20230920,152500,646838304,432,432,432,432,0
|
|
20230920,152400,646838304,432,432,432,432,0
|
|
20230920,152300,646838304,432,432,432,432,0
|
|
20230920,152200,646838304,432,432,432,432,0
|
|
20230920,152100,646838304,432,432,432,432,0
|
|
20230920,152000,646838304,432,432,432,432,0
|
|
20230920,151900,646838304,432,432,432,432,1457
|
|
20230920,151800,646208880,432,432,432,432,20
|
|
20230920,151700,646200240,433,433,433,433,0
|
|
20230920,151600,646200240,433,429,433,425,7200
|
|
20230920,151500,643125729,428,429,429,428,628
|
|
20230920,151400,642856937,429,430,430,429,552
|
|
20230920,151300,642620128,428,430,430,428,600
|
|
20230920,151200,642363325,429,429,429,429,0
|
|
20230920,151100,642363325,429,429,429,429,15
|
|
20230920,151000,642356890,430,431,431,430,826
|
|
20230920,150900,642000994,431,430,431,425,10391
|
|
20230920,150800,637564842,429,429,429,429,3
|
|
20230920,150700,637563555,430,430,430,430,610
|
|
20230920,150600,637301255,430,430,430,430,3085
|
|
20230920,150500,635974705,430,430,430,428,2036
|
|
20230920,150400,635102198,429,429,429,428,1549
|
|
20230920,150300,634438369,429,429,429,429,1116
|
|
20230920,150200,633959605,429,429,429,429,0
|
|
20230920,150100,633959605,429,428,429,428,4409
|
|
20230920,150000,632071319,428,427,428,427,343
|
|
20230920,145900,631924623,426,427,427,426,3000
|
|
20230920,145800,630645790,427,427,427,427,0
|
|
20230920,145700,630645790,427,427,427,427,92
|
|
20230920,145600,630606506,427,428,428,427,444
|
|
20230920,145500,630416802,427,427,427,427,0
|
|
20230920,145400,630416802,427,428,428,427,630
|
|
20230920,145300,630147557,427,428,428,427,412
|
|
20230920,145200,629971532,428,428,428,428,0
|
|
20230920,145100,629971532,428,428,428,428,1
|
|
20230920,145000,629971104,426,426,427,426,4339
|
|
20230920,144900,628122687,426,426,426,426,0
|
|
20230920,144800,628122687,426,426,426,426,0
|
|
20230920,144700,628122687,426,427,427,426,6828
|
|
20230920,144600,625212131,427,427,427,426,1787
|
|
20230920,144500,624450576,427,427,427,427,7779
|
|
20230920,144400,621128943,426,426,426,425,15969
|
|
20230920,144300,614337972,426,427,427,426,1899
|
|
20230920,144200,613528978,426,426,426,426,2000
|
|
20230920,144100,612676978,426,426,426,425,4483
|
|
20230920,144000,610768720,426,426,426,426,17
|
|
20230920,143900,610761478,425,427,427,425,26591
|
|
20230920,143800,599456822,427,428,428,427,7573
|
|
20230920,143700,596223002,429,428,429,428,3881
|
|
20230920,143600,594561916,428,428,429,428,2745
|
|
20230920,143500,593387026,429,429,429,429,0
|
|
20230920,143400,593387026,429,429,429,429,0
|
|
20230920,143300,593387026,429,429,429,429,0
|
|
20230920,143200,593387026,429,429,429,429,43
|
|
20230920,143100,593368579,429,429,429,429,114
|
|
20230920,143000,593319673,429,429,429,429,57
|
|
20230920,142900,593295220,429,429,429,429,849
|
|
20230920,142800,592930999,429,429,429,429,1502
|
|
20230920,142700,592286641,429,429,429,429,40
|
|
20230920,142600,592269481,429,428,429,428,1986
|
|
20230920,142500,591418476,428,429,429,428,3645
|
|
20230920,142400,589858396,429,429,429,429,9
|
|
20230920,142300,589854535,429,429,429,429,22
|
|
20230920,142200,589845097,428,428,428,428,497
|
|
20230920,142100,589632381,428,429,429,428,63
|
|
20230920,142000,589605416,429,429,429,429,0
|
|
20230920,141900,589605416,429,429,429,429,0
|
|
20230920,141800,589605416,429,429,429,429,0
|
|
20230920,141700,589605416,429,429,429,429,100
|
|
20230920,141600,589562516,429,429,429,429,7
|
|
20230920,141500,589559513,430,430,430,430,175
|
|
20230920,141400,589484263,430,430,430,430,0
|
|
20230920,141300,589484263,430,430,430,430,0
|
|
20230920,141200,589484263,430,430,430,430,6
|
|
20230920,141100,589481683,430,430,430,430,3
|
|
20230920,141000,589480393,430,430,430,430,52
|
|
20230920,140900,589458033,429,430,430,429,200
|
|
20230920,140800,589372049,430,430,430,430,0
|
|
20230920,140700,589372049,430,430,430,430,7
|
|
20230920,140600,589369039,430,428,430,428,705
|
|
20230920,140500,589067275,428,427,428,426,441
|
|
20230920,140400,588878763,428,428,428,428,1522
|
|
20230920,140300,588227347,426,429,430,426,6091
|
|
20230920,140200,585626377,430,430,430,430,34
|
|
20230920,140100,585611757,430,429,430,427,516
|
|
20230920,140000,585390907,430,429,430,429,1694
|
|
20230920,135900,584662937,430,430,430,430,415
|
|
20230920,135800,584484487,430,431,431,430,294
|
|
20230920,135700,584357848,431,431,431,431,0
|
|
20230920,135600,584357848,431,432,432,431,800
|
|
20230920,135500,584013026,435,435,435,435,22
|
|
20230920,135400,584003456,435,430,435,430,4
|
|
20230920,135300,584001721,434,434,434,430,17
|
|
20230920,135200,583994347,434,434,434,434,461
|
|
20230920,135100,583794273,435,435,435,435,4
|
|
20230920,135000,583792533,435,432,435,427,20401
|
|
20230920,134900,575052756,435,435,435,435,0
|
|
20230920,134800,575052756,435,435,435,435,0
|
|
20230920,134700,575052756,435,433,435,433,678
|
|
20230920,134600,574759158,432,433,433,432,102
|
|
20230920,134500,574715074,432,432,432,432,1
|
|
20230920,134400,574714642,432,433,433,432,234
|
|
20230920,134300,574613546,432,433,433,432,191
|
|
20230920,134200,574531024,432,432,432,432,1621
|
|
20230920,134100,573830752,429,429,429,429,0
|
|
20230920,134000,573830752,429,429,429,429,80
|
|
20230920,133900,573796432,433,429,433,428,1158
|
|
20230920,133800,573300018,432,431,432,429,1143
|
|
20230920,133700,572807578,431,431,431,431,1038
|
|
20230920,133600,572360200,428,428,428,428,0
|
|
20230920,133500,572360200,428,429,429,428,250
|
|
20230920,133400,572253199,431,431,431,427,1254
|
|
20230920,133300,571713560,427,430,431,427,255
|
|
20230920,133200,571604493,427,430,430,427,351
|
|
20230920,133100,571453964,430,430,430,430,0
|
|
20230920,133000,571453964,430,430,430,430,0
|
|
20230920,132900,571453964,430,430,430,430,2
|
|
20230920,132800,571453104,428,428,428,427,286
|
|
20230920,132700,571330846,428,428,430,427,2056
|
|
20230920,132600,570450836,428,428,428,428,1322
|
|
20230920,132500,569885020,427,428,428,427,6384
|
|
20230920,132400,567158040,428,430,430,428,803
|
|
20230920,132300,566814234,431,431,431,431,0
|
|
20230920,132200,566814234,431,431,431,431,6
|
|
20230920,132100,566811648,431,431,431,431,1
|
|
20230920,132000,566811217,427,430,430,427,991
|
|
20230920,131900,566385142,430,428,430,426,5150
|
|
20230920,131800,564184927,428,429,429,428,18860
|
|
20230920,131700,556110452,430,430,430,430,0
|
|
20230920,131600,556110452,430,430,430,429,528
|
|
20230920,131500,555883413,430,430,430,430,0
|
|
20230920,131400,555883413,430,429,430,429,985
|
|
20230920,131300,555460739,430,430,430,429,1803
|
|
20230920,131200,554686349,430,431,431,430,2832
|
|
20230920,131100,553468201,433,433,433,433,112
|
|
20230920,131000,553419705,434,434,434,434,4
|
|
20230920,130900,553417969,434,434,434,434,1
|
|
20230920,130800,553417535,435,435,435,435,0
|
|
20230920,130700,553417535,435,430,435,430,859
|
|
20230920,130600,553047660,435,430,435,430,1670
|
|
20230920,130500,552329288,431,431,432,430,2348
|
|
20230920,130400,551315522,432,432,432,432,997
|
|
20230920,130300,550884818,430,430,430,430,0
|
|
20230920,130200,550884818,430,430,431,430,3307
|
|
20230920,130100,549462656,431,431,431,431,1458
|
|
20230920,130000,548834258,430,430,430,430,700
|
|
20230920,125900,548533258,432,432,432,432,200
|
|
20230920,125800,548446858,432,430,432,430,3259
|
|
20230920,125700,547045480,430,431,431,430,4577
|
|
20230920,125600,545075353,432,435,435,432,29
|
|
20230920,125500,545062813,435,435,435,435,6
|
|
20230920,125400,545060203,429,436,436,429,14269
|
|
20230920,125300,538918534,430,435,435,430,23880
|
|
20230920,125200,528630594,438,438,438,438,0
|
|
20230920,125100,528630594,438,438,438,438,0
|
|
20230920,125000,528630594,438,431,438,431,1305
|
|
20230920,124900,528067754,431,434,438,431,13584
|
|
20230920,124800,522204483,434,436,436,434,2312
|
|
20230920,124700,521199348,436,436,436,436,0
|
|
20230920,124600,521199348,436,436,436,436,102
|
|
20230920,124500,521154876,439,439,439,437,3
|
|
20230920,124400,521153561,436,436,436,436,704
|
|
20230920,124300,520846617,436,439,439,435,518
|
|
20230920,124200,520621260,440,436,440,436,443
|
|
20230920,124100,520427475,436,436,436,436,107
|
|
20230920,124000,520380823,436,435,436,435,652
|
|
20230920,123900,520096796,435,436,436,435,91
|
|
20230920,123800,520057210,436,437,437,436,136
|
|
20230920,123700,519997912,437,436,437,436,852
|
|
20230920,123600,519626435,437,437,437,437,101
|
|
20230920,123500,519582298,437,438,438,437,2
|
|
20230920,123400,519581423,436,436,436,436,0
|
|
20230920,123300,519581423,436,436,436,436,0
|
|
20230920,123200,519581423,436,436,436,436,147
|
|
20230920,123100,519517331,435,439,439,435,901
|
|
20230920,123000,519125387,440,440,440,440,0
|
|
20230920,122900,519125387,440,440,440,440,0
|
|
20230920,122800,519125387,440,436,440,436,403
|
|
20230920,122700,518949669,436,437,437,436,50
|
|
20230920,122600,518927868,437,437,437,437,0
|
|
20230920,122500,518927868,437,435,437,434,3689
|
|
20230920,122400,517318274,435,436,436,435,3924
|
|
20230920,122300,515611332,435,436,437,435,5491
|
|
20230920,122200,513221164,437,436,437,436,251
|
|
20230920,122100,513111678,436,437,437,436,626
|
|
20230920,122000,512838222,437,437,437,437,39
|
|
20230920,121900,512821179,437,439,439,437,1919
|
|
20230920,121800,511980907,439,442,442,439,17790
|
|
20230920,121700,504167399,443,443,443,443,5
|
|
20230920,121600,504165184,444,444,444,444,0
|
|
20230920,121500,504165184,444,442,444,442,3
|
|
20230920,121400,504163855,444,444,444,444,0
|
|
20230920,121300,504163855,444,444,444,444,0
|
|
20230920,121200,504163855,444,443,444,443,226
|
|
20230920,121100,504063649,443,441,443,441,4127
|
|
20230920,121000,502242512,442,443,443,442,4942
|
|
20230920,120900,500056621,442,442,442,442,0
|
|
20230920,120800,500056621,442,442,443,442,1028
|
|
20230920,120700,499602020,443,445,445,443,3809
|
|
20230920,120600,497912877,446,446,446,446,1
|
|
20230920,120500,497912431,447,447,447,447,0
|
|
20230920,120400,497912431,447,444,447,444,1752
|
|
20230920,120300,497134287,447,445,447,445,116
|
|
20230920,120200,497082660,448,446,448,444,1022
|
|
20230920,120100,496628557,448,448,448,448,0
|
|
20230920,120000,496628557,448,448,448,448,1
|
|
20230920,115900,496628109,448,448,448,448,0
|
|
20230920,115800,496628109,448,445,448,445,517
|
|
20230920,115700,496397001,447,447,447,447,617
|
|
20230920,115600,496121202,447,445,447,445,123
|
|
20230920,115500,496066461,447,447,447,447,56
|
|
20230920,115400,496041429,447,447,447,447,16194
|
|
20230920,115300,488802711,447,447,447,447,1
|
|
20230920,115200,488802264,447,445,449,444,3408
|
|
20230920,115100,487284960,445,443,445,443,5359
|
|
20230920,115000,484908197,443,442,443,442,1682
|
|
20230920,114900,484164400,442,441,442,441,5111
|
|
20230920,114800,481910162,441,440,441,440,3641
|
|
20230920,114700,480307851,441,440,441,440,2338
|
|
20230920,114600,479279070,440,440,440,438,491
|
|
20230920,114500,479063575,440,440,440,440,63
|
|
20230920,114400,479035855,440,440,440,440,210
|
|
20230920,114300,478943455,440,440,440,440,0
|
|
20230920,114200,478943455,440,439,440,439,852
|
|
20230920,114100,478569324,437,437,437,437,350
|
|
20230920,114000,478416374,436,436,436,436,0
|
|
20230920,113900,478416374,436,436,436,436,0
|
|
20230920,113800,478416374,436,436,436,436,0
|
|
20230920,113700,478416374,436,436,436,436,0
|
|
20230920,113600,478416374,436,436,436,436,0
|
|
20230920,113500,478416374,436,436,436,436,0
|
|
20230920,113400,478416374,436,437,437,436,258
|
|
20230920,113300,478303635,435,435,435,435,0
|
|
20230920,113200,478303635,435,438,438,435,4173
|
|
20230920,113100,476484380,435,435,435,435,0
|
|
20230920,113000,476484380,435,439,439,435,407
|
|
20230920,112900,476306715,437,437,437,437,0
|
|
20230920,112800,476306715,437,438,438,435,2779
|
|
20230920,112700,475093736,439,439,439,439,1426
|
|
20230920,112600,474467722,439,441,441,439,991
|
|
20230920,112500,474031573,441,441,441,441,100
|
|
20230920,112400,473987473,442,442,442,442,0
|
|
20230920,112300,473987473,442,442,442,442,0
|
|
20230920,112200,473987473,442,442,442,442,9912
|
|
20230920,112100,469606369,442,442,442,442,30
|
|
20230920,112000,469593109,442,439,442,439,119
|
|
20230920,111900,469540664,442,442,442,442,0
|
|
20230920,111800,469540664,442,442,442,442,1
|
|
20230920,111700,469540222,442,442,442,434,10112
|
|
20230920,111600,465120789,442,442,442,441,2417
|
|
20230920,111500,464052496,442,439,442,439,4223
|
|
20230920,111400,462195130,440,440,440,434,4636
|
|
20230920,111300,460180711,441,435,441,435,24014
|
|
20230920,111200,449707759,435,435,435,435,350
|
|
20230920,111100,449555509,433,433,433,433,0
|
|
20230920,111000,449555509,433,433,433,433,0
|
|
20230920,110900,449555509,433,433,433,433,0
|
|
20230920,110800,449555509,433,433,433,433,1
|
|
20230920,110700,449555076,435,435,435,435,6441
|
|
20230920,110600,446753241,435,435,435,435,1342
|
|
20230920,110500,446169471,435,435,435,435,1039
|
|
20230920,110400,445717506,435,435,435,435,433
|
|
20230920,110300,445529151,435,435,435,435,276
|
|
20230920,110200,445409091,434,434,434,434,243
|
|
20230920,110100,445303629,434,433,434,432,1202
|
|
20230920,110000,444784261,432,434,434,432,1060
|
|
20230920,105900,444325564,434,434,434,434,1
|
|
20230920,105800,444325130,432,432,432,432,1
|
|
20230920,105700,444324698,431,432,433,431,2693
|
|
20230920,105600,443163202,432,432,432,432,1700
|
|
20230920,105500,442428802,433,433,433,433,0
|
|
20230920,105400,442428802,433,433,433,433,20
|
|
20230920,105300,442420142,433,433,433,433,111
|
|
20230920,105200,442372079,433,434,434,433,2
|
|
20230920,105100,442371212,433,433,433,433,0
|
|
20230920,105000,442371212,433,433,433,433,0
|
|
20230920,104900,442371212,433,433,433,433,3
|
|
20230920,104800,442369913,429,430,430,429,3968
|
|
20230920,104700,440665350,430,430,430,430,10100
|
|
20230920,104600,436322350,430,431,431,430,15045
|
|
20230920,104500,429842110,431,430,431,430,48312
|
|
20230920,104400,409064883,430,431,431,429,33913
|
|
20230920,104300,394470031,431,432,432,430,8822
|
|
20230920,104200,390667806,431,431,431,431,1800
|
|
20230920,104100,389892006,430,434,434,430,21552
|
|
20230920,104000,380606471,434,434,434,433,4313
|
|
20230920,103900,378738483,434,434,434,433,1334
|
|
20230920,103800,378159545,434,436,436,433,7329
|
|
20230920,103700,374971623,437,437,437,437,4143
|
|
20230920,103600,373161132,438,439,439,438,3550
|
|
20230920,103500,371606186,439,439,439,439,0
|
|
20230920,103400,371606186,439,439,439,439,37
|
|
20230920,103300,371589943,440,440,440,440,155
|
|
20230920,103200,371521743,440,439,440,439,1267
|
|
20230920,103100,370964475,436,436,436,436,3726
|
|
20230920,103000,369339939,436,436,436,436,237
|
|
20230920,102900,369236607,436,436,436,436,3702
|
|
20230920,102800,367622535,435,435,435,435,7788
|
|
20230920,102700,364234755,435,436,436,435,2174
|
|
20230920,102600,363287087,436,440,440,435,27705
|
|
20230920,102500,351121207,441,444,444,441,4797
|
|
20230920,102400,348998650,445,445,445,445,0
|
|
20230920,102300,348998650,445,445,445,445,9117
|
|
20230920,102200,344941585,445,447,447,445,14194
|
|
20230920,102100,338621539,446,446,446,446,0
|
|
20230920,102000,338621539,446,446,446,446,5162
|
|
20230920,101900,336319287,446,446,446,446,5000
|
|
20230920,101800,334089287,446,446,446,446,6
|
|
20230920,101700,334086611,445,445,445,445,0
|
|
20230920,101600,334086611,445,446,446,445,645
|
|
20230920,101500,333799484,448,448,448,448,0
|
|
20230920,101400,333799484,448,448,448,448,1154
|
|
20230920,101300,333282492,449,449,450,449,3931
|
|
20230920,101200,331517472,449,448,449,448,2
|
|
20230920,101100,331516575,445,446,446,445,3248
|
|
20230920,101000,330068989,445,446,446,445,3681
|
|
20230920,100900,328430934,445,445,445,445,2730
|
|
20230920,100800,327216084,446,448,448,446,13991
|
|
20230920,100700,320974480,448,447,448,446,12319
|
|
20230920,100600,315468183,448,447,448,447,1599
|
|
20230920,100500,314753429,448,448,448,447,8729
|
|
20230920,100400,310846146,449,449,450,449,5583
|
|
20230920,100300,308339289,449,451,451,449,1486
|
|
20230920,100200,307670588,451,451,451,451,5712
|
|
20230920,100100,305094476,450,450,450,450,10
|
|
20230920,100000,305089976,450,450,450,450,21
|
|
20230920,095900,305080526,450,453,453,450,2821
|
|
20230920,095800,303808779,453,452,454,452,7771
|
|
20230920,095700,300282065,452,450,452,449,6615
|
|
20230920,095600,297301748,452,452,452,450,1729
|
|
20230920,095500,296520728,454,454,454,452,2713
|
|
20230920,095400,295290488,454,455,455,452,2056
|
|
20230920,095300,294361171,455,455,455,455,0
|
|
20230920,095200,294361171,455,458,458,450,10256
|
|
20230920,095100,289736919,457,454,457,453,16574
|
|
20230920,095000,282198385,455,451,455,451,2233
|
|
20230920,094900,281190806,452,454,454,452,3407
|
|
20230920,094800,279646642,454,454,454,454,1
|
|
20230920,094700,279646188,455,451,455,451,9302
|
|
20230920,094600,275431520,451,452,452,451,1155
|
|
20230920,094500,274910452,452,451,452,450,4329
|
|
20230920,094400,272959684,451,451,451,451,562
|
|
20230920,094300,272706222,451,452,452,451,1148
|
|
20230920,094200,272188032,452,452,452,452,10000
|
|
20230920,094100,267668032,452,451,452,451,1766
|
|
20230920,094000,266869959,453,453,453,450,1741
|
|
20230920,093900,266084266,453,452,453,451,2281
|
|
20230920,093800,265053250,451,451,452,451,208
|
|
20230920,093700,264959441,451,451,451,451,427
|
|
20230920,093600,264766864,452,454,455,452,11327
|
|
20230920,093500,259639628,454,455,455,454,6211
|
|
20230920,093400,256819633,455,456,456,455,464
|
|
20230920,093300,256608217,456,454,456,454,2362
|
|
20230920,093200,255533867,455,454,455,452,1101
|
|
20230920,093100,255033715,454,452,455,452,1086
|
|
20230920,093000,254542775,452,453,456,452,10264
|
|
20230920,092900,249902983,457,457,457,457,1113
|
|
20230920,092800,249394342,457,455,457,455,4213
|
|
20230920,092700,247469365,452,453,453,452,2735
|
|
20230920,092600,246232417,452,452,452,451,2203
|
|
20230920,092500,245236662,452,455,455,452,1846
|
|
20230920,092400,244398191,455,454,455,453,736
|
|
20230920,092300,244063761,453,448,454,448,4220
|
|
20230920,092200,242156447,448,448,448,448,517
|
|
20230920,092100,241924831,447,446,447,446,2403
|
|
20230920,092000,240850846,445,447,447,445,4737
|
|
20230920,091900,238739699,446,449,449,446,5721
|
|
20230920,091800,236181207,449,450,450,449,1868
|
|
20230920,091700,235341954,449,445,449,444,11304
|
|
20230920,091600,230305371,445,449,449,445,4979
|
|
20230920,091500,228086435,447,448,451,447,4874
|
|
20230920,091400,225904967,451,452,452,448,10562
|
|
20230920,091300,221148535,452,454,454,450,5025
|
|
20230920,091200,218886974,450,452,455,448,7211
|
|
20230920,091100,215640968,450,452,452,450,18457
|
|
20230920,091000,207328907,451,460,460,450,34670
|
|
20230920,090900,191628834,460,459,463,457,24840
|
|
20230920,090800,180194607,461,451,461,450,49008
|
|
20230920,090700,157979493,460,462,472,450,70761
|
|
20230920,090600,125336955,475,489,489,460,138490
|
|
20230920,090500,59103528,489,459,490,459,66721
|
|
20230920,090400,26736895,460,450,460,450,31613
|
|
20230920,090300,12387406,449,448,449,448,5463
|
|
20230920,090200,9938979,448,447,454,447,8957
|
|
20230920,090100,5924935,440,441,441,440,8205
|
|
20230920,090000,2314432,440,446,446,440,4749
|