622 lines
28 KiB
CSV
622 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,191900,4274547566,426,426,426,426,268
|
|
20230926,191800,4274547566,426,426,426,426,0
|
|
20230926,191700,4274547566,426,426,426,426,0
|
|
20230926,191600,4274547566,426,426,426,426,0
|
|
20230926,191500,4274547566,426,426,426,426,0
|
|
20230926,191400,4274547566,426,426,426,426,0
|
|
20230926,191300,4274547566,426,426,426,426,0
|
|
20230926,191200,4274547566,426,426,426,426,0
|
|
20230926,191100,4274547566,426,426,426,426,0
|
|
20230926,191000,4274547566,426,426,426,426,0
|
|
20230926,190900,4274547566,426,426,426,426,0
|
|
20230926,190800,4274547566,426,426,426,426,0
|
|
20230926,190700,4274547566,426,426,426,426,0
|
|
20230926,190600,4274547566,426,426,426,426,0
|
|
20230926,190500,4274547566,426,426,426,426,0
|
|
20230926,190400,4274547566,426,426,426,426,0
|
|
20230926,190300,4274547566,426,426,426,426,0
|
|
20230926,190200,4274547566,426,426,426,426,0
|
|
20230926,190100,4274547566,426,426,426,426,0
|
|
20230926,190000,4274547566,426,426,426,426,0
|
|
20230926,185900,4274547566,426,426,426,426,0
|
|
20230926,185800,4274547566,426,426,426,426,0
|
|
20230926,185700,4274547566,426,426,426,426,0
|
|
20230926,185600,4274547566,426,426,426,426,0
|
|
20230926,185500,4274547566,426,426,426,426,0
|
|
20230926,185400,4274547566,426,426,426,426,0
|
|
20230926,185300,4274547566,426,426,426,426,0
|
|
20230926,185200,4274547566,426,426,426,426,0
|
|
20230926,185100,4274547566,426,426,426,426,0
|
|
20230926,185000,4274547566,426,426,426,426,0
|
|
20230926,184900,4274547566,426,426,426,426,268
|
|
20230926,184800,4274547566,426,426,426,426,0
|
|
20230926,184700,4274547566,426,426,426,426,0
|
|
20230926,184600,4274547566,426,426,426,426,0
|
|
20230926,184500,4274547566,426,426,426,426,0
|
|
20230926,184400,4274547566,426,426,426,426,0
|
|
20230926,184300,4274547566,426,426,426,426,0
|
|
20230926,184200,4274547566,426,426,426,426,0
|
|
20230926,184100,4274547566,426,426,426,426,0
|
|
20230926,184000,4274547566,426,426,426,426,0
|
|
20230926,183900,4274547566,426,426,426,426,0
|
|
20230926,183800,4274547566,426,426,426,426,0
|
|
20230926,183700,4274547566,426,426,426,426,0
|
|
20230926,183600,4274547566,426,426,426,426,0
|
|
20230926,183500,4274547566,426,426,426,426,0
|
|
20230926,183400,4274547566,426,426,426,426,0
|
|
20230926,183300,4274547566,426,426,426,426,0
|
|
20230926,183200,4274547566,426,426,426,426,0
|
|
20230926,183100,4274547566,426,426,426,426,0
|
|
20230926,183000,4274547566,426,426,426,426,0
|
|
20230926,182900,4274547566,426,426,426,426,0
|
|
20230926,182800,4274547566,426,426,426,426,0
|
|
20230926,182700,4274547566,426,426,426,426,0
|
|
20230926,182600,4274547566,426,426,426,426,0
|
|
20230926,182500,4274547566,426,426,426,426,0
|
|
20230926,182400,4274547566,426,426,426,426,0
|
|
20230926,182300,4274547566,426,426,426,426,0
|
|
20230926,182200,4274547566,426,426,426,426,0
|
|
20230926,182100,4274547566,426,426,426,426,0
|
|
20230926,182000,4274547566,426,426,426,426,0
|
|
20230926,181900,4274547566,426,426,426,426,268
|
|
20230926,181800,4274547566,426,426,426,426,0
|
|
20230926,181700,4274547566,426,426,426,426,0
|
|
20230926,181600,4274547566,426,426,426,426,0
|
|
20230926,181500,4274547566,426,426,426,426,0
|
|
20230926,181400,4274547566,426,426,426,426,0
|
|
20230926,181300,4274547566,426,426,426,426,0
|
|
20230926,181200,4274547566,426,426,426,426,0
|
|
20230926,181100,4274547566,426,426,426,426,0
|
|
20230926,181000,4274547566,426,426,426,426,0
|
|
20230926,180900,4274547566,426,426,426,426,0
|
|
20230926,180800,4274547566,426,426,426,426,0
|
|
20230926,180700,4274547566,426,426,426,426,0
|
|
20230926,180600,4274547566,426,426,426,426,0
|
|
20230926,180500,4274547566,426,426,426,426,0
|
|
20230926,180400,4274547566,426,426,426,426,0
|
|
20230926,180300,4274547566,426,426,426,426,0
|
|
20230926,180200,4274547566,426,426,426,426,0
|
|
20230926,180100,4274547566,426,426,426,426,0
|
|
20230926,180000,4274547566,426,426,426,426,0
|
|
20230926,175900,4274547566,426,426,426,426,0
|
|
20230926,175800,4274547566,426,426,426,426,0
|
|
20230926,175700,4274547566,426,426,426,426,0
|
|
20230926,175600,4274547566,426,426,426,426,0
|
|
20230926,175500,4274547566,426,426,426,426,0
|
|
20230926,175400,4274547566,426,426,426,426,0
|
|
20230926,175300,4274547566,426,426,426,426,0
|
|
20230926,175200,4274547566,426,426,426,426,0
|
|
20230926,175100,4274547566,426,426,426,426,0
|
|
20230926,175000,4274547566,426,426,426,426,0
|
|
20230926,174900,4274547566,426,426,426,426,268
|
|
20230926,174800,4274547566,426,426,426,426,0
|
|
20230926,174700,4274547566,426,426,426,426,0
|
|
20230926,174600,4274547566,426,426,426,426,0
|
|
20230926,174500,4274547566,426,426,426,426,0
|
|
20230926,174400,4274547566,426,426,426,426,0
|
|
20230926,174300,4274547566,426,426,426,426,0
|
|
20230926,174200,4274547566,426,426,426,426,0
|
|
20230926,174100,4274547566,426,426,426,426,0
|
|
20230926,174000,4274547566,426,426,426,426,0
|
|
20230926,173900,4274547566,426,426,426,426,0
|
|
20230926,173800,4274547566,426,426,426,426,0
|
|
20230926,173700,4274547566,426,426,426,426,0
|
|
20230926,173600,4274547566,426,426,426,426,0
|
|
20230926,173500,4274547566,426,426,426,426,0
|
|
20230926,173400,4274547566,426,426,426,426,0
|
|
20230926,173300,4274547566,426,426,426,426,0
|
|
20230926,173200,4274547566,426,426,426,426,0
|
|
20230926,173100,4274547566,426,426,426,426,0
|
|
20230926,173000,4274547566,426,426,426,426,0
|
|
20230926,172900,4274547566,426,426,426,426,0
|
|
20230926,172800,4274547566,426,426,426,426,0
|
|
20230926,172700,4274547566,426,426,426,426,0
|
|
20230926,172600,4274547566,426,426,426,426,0
|
|
20230926,172500,4274547566,426,426,426,426,0
|
|
20230926,172400,4274547566,426,426,426,426,0
|
|
20230926,172300,4274547566,426,426,426,426,0
|
|
20230926,172200,4274547566,426,426,426,426,0
|
|
20230926,172100,4274547566,426,426,426,426,0
|
|
20230926,172000,4274547566,426,426,426,426,0
|
|
20230926,171900,4274547566,426,426,426,426,268
|
|
20230926,171800,4274547566,426,426,426,426,0
|
|
20230926,171700,4274547566,426,426,426,426,0
|
|
20230926,171600,4274547566,426,426,426,426,0
|
|
20230926,171500,4274547566,426,426,426,426,0
|
|
20230926,171400,4274547566,426,426,426,426,0
|
|
20230926,171300,4274547566,426,426,426,426,0
|
|
20230926,171200,4274547566,426,426,426,426,0
|
|
20230926,171100,4274547566,426,426,426,426,0
|
|
20230926,171000,4274547566,426,426,426,426,0
|
|
20230926,170900,4274547566,426,426,426,426,0
|
|
20230926,170800,4274547566,426,426,426,426,0
|
|
20230926,170700,4274547566,426,426,426,426,0
|
|
20230926,170600,4274547566,426,426,426,426,0
|
|
20230926,170500,4274547566,426,426,426,426,0
|
|
20230926,170400,4274547566,426,426,426,426,0
|
|
20230926,170300,4274547566,426,426,426,426,0
|
|
20230926,170200,4274547566,426,426,426,426,0
|
|
20230926,170100,4274547566,426,426,426,426,0
|
|
20230926,170000,4274547566,426,426,426,426,0
|
|
20230926,165900,4274547566,426,426,426,426,0
|
|
20230926,165800,4274547566,426,426,426,426,0
|
|
20230926,165700,4274547566,426,426,426,426,0
|
|
20230926,165600,4274547566,426,426,426,426,0
|
|
20230926,165500,4274547566,426,426,426,426,0
|
|
20230926,165400,4274547566,426,426,426,426,0
|
|
20230926,165300,4274547566,426,426,426,426,0
|
|
20230926,165200,4274547566,426,426,426,426,0
|
|
20230926,165100,4274547566,426,426,426,426,0
|
|
20230926,165000,4274547566,426,426,426,426,0
|
|
20230926,164900,4274547566,426,426,426,426,268
|
|
20230926,164800,4274547566,426,426,426,426,0
|
|
20230926,164700,4274547566,426,426,426,426,0
|
|
20230926,164600,4274547566,426,426,426,426,0
|
|
20230926,164500,4274547566,426,426,426,426,0
|
|
20230926,164400,4274547566,426,426,426,426,0
|
|
20230926,164300,4274547566,426,426,426,426,0
|
|
20230926,164200,4274547566,426,426,426,426,0
|
|
20230926,164100,4274547566,426,426,426,426,0
|
|
20230926,164000,4274547566,426,426,426,426,0
|
|
20230926,163900,4274547566,426,426,426,426,0
|
|
20230926,163800,4274547566,426,426,426,426,0
|
|
20230926,163700,4274547566,426,426,426,426,0
|
|
20230926,163600,4274547566,426,426,426,426,0
|
|
20230926,163500,4274547566,426,426,426,426,0
|
|
20230926,163400,4274547566,426,426,426,426,0
|
|
20230926,163300,4274547566,426,426,426,426,0
|
|
20230926,163200,4274547566,426,426,426,426,0
|
|
20230926,163100,4274547566,426,426,426,426,0
|
|
20230926,163000,4274547566,426,426,426,426,0
|
|
20230926,162900,4274547566,426,426,426,426,0
|
|
20230926,162800,4274547566,426,426,426,426,0
|
|
20230926,162700,4274547566,426,426,426,426,0
|
|
20230926,162600,4274547566,426,426,426,426,0
|
|
20230926,162500,4274547566,426,426,426,426,0
|
|
20230926,162400,4274547566,426,426,426,426,0
|
|
20230926,162300,4274547566,426,426,426,426,0
|
|
20230926,162200,4274547566,426,426,426,426,0
|
|
20230926,162100,4274547566,426,426,426,426,0
|
|
20230926,162000,4274547566,426,426,426,426,0
|
|
20230926,161900,4274547566,426,426,426,426,268
|
|
20230926,161800,4274547566,426,426,426,426,0
|
|
20230926,161700,4274547566,426,426,426,426,0
|
|
20230926,161600,4274547566,426,426,426,426,0
|
|
20230926,161500,4274547566,426,426,426,426,0
|
|
20230926,161400,4274547566,426,426,426,426,0
|
|
20230926,161300,4274547566,426,426,426,426,0
|
|
20230926,161200,4274547566,426,426,426,426,0
|
|
20230926,161100,4274547566,426,426,426,426,0
|
|
20230926,161000,4274547566,426,426,426,426,0
|
|
20230926,160900,4274547566,426,426,426,426,0
|
|
20230926,160800,4274547566,426,426,426,426,0
|
|
20230926,160700,4274547566,426,426,426,426,0
|
|
20230926,160600,4274547566,426,426,426,426,0
|
|
20230926,160500,4274547566,426,426,426,426,0
|
|
20230926,160400,4274547566,426,426,426,426,0
|
|
20230926,160300,4274547566,426,426,426,426,0
|
|
20230926,160200,4274547566,426,426,426,426,0
|
|
20230926,160100,4274547566,426,426,426,426,0
|
|
20230926,160000,4274547566,426,426,426,426,0
|
|
20230926,155900,4274547566,426,426,426,426,0
|
|
20230926,155800,4274547566,426,426,426,426,0
|
|
20230926,155700,4274547566,426,426,426,426,0
|
|
20230926,155600,4274547566,426,426,426,426,0
|
|
20230926,155500,4274547566,426,426,426,426,0
|
|
20230926,155400,4274547566,426,426,426,426,0
|
|
20230926,155300,4274547566,426,426,426,426,0
|
|
20230926,155200,4274547566,426,426,426,426,0
|
|
20230926,155100,4274547566,426,426,426,426,0
|
|
20230926,155000,4274547566,426,426,426,426,0
|
|
20230926,154900,4274547566,426,426,426,426,268
|
|
20230926,154800,4274547566,426,426,426,426,0
|
|
20230926,154700,4274547566,426,426,426,426,0
|
|
20230926,154600,4274547566,426,426,426,426,0
|
|
20230926,154500,4274547566,426,426,426,426,0
|
|
20230926,154400,4274547566,426,426,426,426,0
|
|
20230926,154300,4274547566,426,426,426,426,0
|
|
20230926,154200,4274547566,426,426,426,426,0
|
|
20230926,154100,4274547566,426,426,426,426,0
|
|
20230926,154000,4274547566,426,426,426,426,0
|
|
20230926,153900,4274547566,426,426,426,426,0
|
|
20230926,153800,4274547566,426,426,426,426,0
|
|
20230926,153700,4274547566,426,426,426,426,0
|
|
20230926,153600,4274547566,426,426,426,426,0
|
|
20230926,153500,4274547566,426,426,426,426,0
|
|
20230926,153400,4274547566,426,426,426,426,0
|
|
20230926,153300,4274547566,426,426,426,426,0
|
|
20230926,153200,4274547566,426,426,426,426,0
|
|
20230926,153100,4274547566,426,426,426,426,0
|
|
20230926,153000,4274547566,426,426,426,426,268
|
|
20230926,152900,4274433398,426,426,426,426,0
|
|
20230926,152800,4274433398,426,426,426,426,0
|
|
20230926,152700,4274433398,426,426,426,426,0
|
|
20230926,152600,4274433398,426,426,426,426,0
|
|
20230926,152500,4274433398,426,426,426,426,0
|
|
20230926,152400,4274433398,426,426,426,426,0
|
|
20230926,152300,4274433398,426,426,426,426,0
|
|
20230926,152200,4274433398,426,426,426,426,0
|
|
20230926,152100,4274433398,426,426,426,426,0
|
|
20230926,152000,4274433398,426,426,426,426,0
|
|
20230926,151900,4274433398,426,426,426,426,48
|
|
20230926,151800,4274412950,426,426,426,426,0
|
|
20230926,151700,4274412950,426,426,426,426,433
|
|
20230926,151600,4274228492,426,426,426,426,0
|
|
20230926,151500,4274228492,426,426,426,426,104
|
|
20230926,151400,4274184188,426,426,426,426,147
|
|
20230926,151300,4274121566,426,426,426,426,4
|
|
20230926,151200,4274119862,426,426,426,426,505
|
|
20230926,151100,4273904732,426,426,426,426,1108
|
|
20230926,151000,4273432724,426,426,426,426,126
|
|
20230926,150900,4273379048,426,426,426,426,996
|
|
20230926,150800,4272954752,426,426,426,426,1
|
|
20230926,150700,4272954326,426,426,426,426,59
|
|
20230926,150600,4272929192,426,426,426,426,0
|
|
20230926,150500,4272929192,426,426,426,426,200
|
|
20230926,150400,4272843992,426,426,426,426,300
|
|
20230926,150300,4272716192,426,426,426,426,0
|
|
20230926,150200,4272716192,426,426,426,426,8500
|
|
20230926,150100,4269095192,426,426,426,426,4800
|
|
20230926,150000,4267050392,426,426,426,426,27001
|
|
20230926,145900,4255547966,426,426,426,426,1
|
|
20230926,145800,4255547540,426,426,426,426,442
|
|
20230926,145700,4255359248,426,426,426,426,483
|
|
20230926,145600,4255153490,426,426,426,426,35967
|
|
20230926,145500,4239831548,426,426,426,426,16926
|
|
20230926,145400,4232621072,426,426,426,426,33024
|
|
20230926,145300,4218552848,426,426,426,426,1
|
|
20230926,145200,4218552422,426,426,426,426,50
|
|
20230926,145100,4218531122,426,426,426,426,161
|
|
20230926,145000,4218462536,426,426,426,426,100
|
|
20230926,144900,4218419936,426,426,426,426,0
|
|
20230926,144800,4218419936,426,426,426,426,23
|
|
20230926,144700,4218410138,426,426,426,426,24766
|
|
20230926,144600,4207859822,426,426,426,426,53503
|
|
20230926,144500,4185067544,426,426,426,426,3025
|
|
20230926,144400,4183778894,426,426,426,426,267
|
|
20230926,144300,4183665152,426,426,426,426,21896
|
|
20230926,144200,4174337456,426,426,426,426,8534
|
|
20230926,144100,4170701972,426,426,426,426,16100
|
|
20230926,144000,4163843372,426,426,426,426,6633
|
|
20230926,143900,4161017714,426,426,426,426,20094
|
|
20230926,143800,4152457670,426,426,426,426,300
|
|
20230926,143700,4152329870,426,426,426,426,1100
|
|
20230926,143600,4151861270,426,426,426,426,29341
|
|
20230926,143500,4139362004,426,426,426,426,2433
|
|
20230926,143400,4138325546,426,426,426,426,3509
|
|
20230926,143300,4136830712,426,426,426,426,2966
|
|
20230926,143200,4135567196,426,426,426,426,3250
|
|
20230926,143100,4134182696,426,426,426,426,1904
|
|
20230926,143000,4133371592,426,426,426,426,14634
|
|
20230926,142900,4127137508,426,424,426,424,260723
|
|
20230926,142800,4016103259,424,422,424,422,59302
|
|
20230926,142700,3991025924,423,424,426,422,201441
|
|
20230926,142600,3905384864,425,425,426,424,703070
|
|
20230926,142500,3606160729,425,420,425,420,200421
|
|
20230926,142400,3521253452,422,420,423,419,138263
|
|
20230926,142300,3463018354,420,418,420,417,59600
|
|
20230926,142200,3438087934,418,416,419,416,20136
|
|
20230926,142100,3429680015,417,416,417,415,13198
|
|
20230926,142000,3424190745,416,412,416,411,13634
|
|
20230926,141900,3418553924,411,413,414,411,19977
|
|
20230926,141800,3410317143,413,413,413,413,7188
|
|
20230926,141700,3407348499,413,414,414,409,34199
|
|
20230926,141600,3393318250,414,414,414,412,26770
|
|
20230926,141500,3382273247,412,417,417,412,38662
|
|
20230926,141400,3366233434,417,419,420,415,49565
|
|
20230926,141300,3345594274,419,419,420,418,28471
|
|
20230926,141200,3333671424,420,419,420,417,48071
|
|
20230926,141100,3313529358,419,419,420,417,41449
|
|
20230926,141000,3296192779,419,418,420,416,43897
|
|
20230926,140900,3277829015,418,414,420,414,75167
|
|
20230926,140800,3246416398,413,418,419,411,10853
|
|
20230926,140700,3241906745,417,416,423,410,208539
|
|
20230926,140600,3154667429,416,406,417,403,143446
|
|
20230926,140500,3095672350,406,404,406,402,18015
|
|
20230926,140400,3088406015,404,409,410,402,55729
|
|
20230926,140300,3065851401,402,415,415,402,131788
|
|
20230926,140200,3011670315,415,404,415,404,176692
|
|
20230926,140100,2939201034,404,407,407,401,9347
|
|
20230926,140000,2935408644,407,397,407,397,88345
|
|
20230926,135900,2899894966,399,400,400,396,1678
|
|
20230926,135800,2899227612,400,394,400,391,16729
|
|
20230926,135700,2892593547,394,397,398,392,42478
|
|
20230926,135600,2875854949,399,400,401,398,20355
|
|
20230926,135500,2867738863,400,403,404,399,58771
|
|
20230926,135400,2844088379,404,397,405,397,59868
|
|
20230926,135300,2820125567,398,400,401,395,44675
|
|
20230926,135200,2802386421,400,403,405,393,62483
|
|
20230926,135100,2777382738,402,397,404,394,24734
|
|
20230926,135000,2767476868,397,399,399,391,30327
|
|
20230926,134900,2755518892,399,399,400,396,19903
|
|
20230926,134800,2747596627,399,399,400,399,21597
|
|
20230926,134700,2738979418,399,398,402,395,19153
|
|
20230926,134600,2731335822,399,396,401,394,24573
|
|
20230926,134500,2721586643,396,405,406,391,74732
|
|
20230926,134400,2691912652,403,394,408,394,164952
|
|
20230926,134300,2625277582,396,393,396,393,15290
|
|
20230926,134200,2619236018,395,392,395,391,12918
|
|
20230926,134100,2614179954,395,394,395,390,29930
|
|
20230926,134000,2602420992,394,397,399,390,88710
|
|
20230926,133900,2567426935,397,378,400,378,110972
|
|
20230926,133800,2524030713,380,383,383,377,23364
|
|
20230926,133700,2515152838,384,383,384,380,6909
|
|
20230926,133600,2512512400,385,383,385,382,7361
|
|
20230926,133500,2509695245,383,384,387,382,33364
|
|
20230926,133400,2496855467,384,381,384,381,7010
|
|
20230926,133300,2494176945,382,383,383,380,12389
|
|
20230926,133200,2489461922,383,381,383,381,4299
|
|
20230926,133100,2487815507,383,380,383,380,7457
|
|
20230926,133000,2484973267,380,382,382,380,4627
|
|
20230926,132900,2483208771,382,382,383,380,19599
|
|
20230926,132800,2475729666,382,379,382,379,36385
|
|
20230926,132700,2461901388,379,380,381,379,18253
|
|
20230926,132600,2454973154,379,377,381,377,6708
|
|
20230926,132500,2452435744,377,374,382,374,67143
|
|
20230926,132400,2427141165,374,372,374,371,42897
|
|
20230926,132300,2411159030,372,375,375,371,61753
|
|
20230926,132200,2388181849,372,375,378,372,33913
|
|
20230926,132100,2375497331,378,380,380,373,42650
|
|
20230926,132000,2359447255,378,380,382,377,12568
|
|
20230926,131900,2354682434,382,383,384,379,8179
|
|
20230926,131800,2351566114,380,380,384,380,73919
|
|
20230926,131700,2323392754,380,390,390,379,90901
|
|
20230926,131600,2288383529,390,389,391,388,13319
|
|
20230926,131500,2283191697,390,391,391,388,21396
|
|
20230926,131400,2274870306,391,393,394,389,15938
|
|
20230926,131300,2268623060,393,390,395,388,16738
|
|
20230926,131200,2262078717,389,392,392,389,56602
|
|
20230926,131100,2239978991,392,396,397,392,66093
|
|
20230926,131000,2213889763,395,400,400,395,80478
|
|
20230926,130900,2181916825,400,401,405,400,94480
|
|
20230926,130800,2143933211,402,393,402,392,113854
|
|
20230926,130700,2098523780,394,397,398,392,20749
|
|
20230926,130600,2090360876,397,394,398,393,33055
|
|
20230926,130500,2077235555,394,397,397,392,52838
|
|
20230926,130400,2056396954,397,396,399,395,57043
|
|
20230926,130300,2033813979,398,397,404,395,137135
|
|
20230926,130200,1979051508,397,409,409,395,104247
|
|
20230926,130100,1937216753,409,403,411,400,128472
|
|
20230926,130000,1885203327,404,396,407,396,144600
|
|
20230926,125900,1827222811,396,395,396,383,116527
|
|
20230926,125800,1781773529,394,404,404,390,146875
|
|
20230926,125700,1723370749,405,408,409,404,205240
|
|
20230926,125600,1640172358,410,402,414,401,260437
|
|
20230926,125500,1533886476,403,405,410,401,162476
|
|
20230926,125400,1467990192,397,397,397,397,0
|
|
20230926,125300,1467990192,397,397,397,397,869
|
|
20230926,125200,1467645199,396,381,396,379,183509
|
|
20230926,125100,1396409349,381,377,381,377,37979
|
|
20230926,125000,1382008987,376,374,378,374,7076
|
|
20230926,124900,1379349747,374,374,374,373,1678
|
|
20230926,124800,1378723074,374,368,374,368,56475
|
|
20230926,124700,1357801043,368,367,368,367,248
|
|
20230926,124600,1357710026,367,366,367,366,1129
|
|
20230926,124500,1357296417,366,364,366,364,8538
|
|
20230926,124400,1354178384,365,365,366,365,1519
|
|
20230926,124300,1353623848,366,366,366,365,5698
|
|
20230926,124200,1351543489,367,367,368,366,1139
|
|
20230926,124100,1351125509,367,368,368,367,1932
|
|
20230926,124000,1350414569,367,367,369,367,547
|
|
20230926,123900,1350213446,367,369,369,367,993
|
|
20230926,123800,1349848599,369,369,369,365,11632
|
|
20230926,123700,1345579832,369,370,370,369,5742
|
|
20230926,123600,1343457433,369,369,369,369,5890
|
|
20230926,123500,1341284023,369,367,369,366,1771
|
|
20230926,123400,1340635169,369,367,369,367,7463
|
|
20230926,123300,1337894777,369,370,370,369,1581
|
|
20230926,123200,1337311374,370,366,370,366,7735
|
|
20230926,123100,1334453740,366,363,366,363,4999
|
|
20230926,123000,1332634099,362,362,362,362,107
|
|
20230926,122900,1332595365,364,364,364,364,14
|
|
20230926,122800,1332590269,364,364,364,364,14
|
|
20230926,122700,1332585173,364,364,364,364,1217
|
|
20230926,122600,1332142185,365,365,365,365,1
|
|
20230926,122500,1332141820,367,369,369,363,8555
|
|
20230926,122400,1329029023,368,364,368,364,8452
|
|
20230926,122300,1325937200,363,364,365,362,7231
|
|
20230926,122200,1323313306,364,363,364,363,1399
|
|
20230926,122100,1322804073,363,361,364,358,37958
|
|
20230926,122000,1309112115,362,362,362,360,1995
|
|
20230926,121900,1308392300,363,366,369,363,13499
|
|
20230926,121800,1303438807,366,365,368,365,4577
|
|
20230926,121700,1301765027,365,361,366,361,11521
|
|
20230926,121600,1297568810,361,356,361,356,8681
|
|
20230926,121500,1294454904,356,357,357,356,2221
|
|
20230926,121400,1293664177,359,358,359,356,5541
|
|
20230926,121300,1291688771,356,359,360,356,19520
|
|
20230926,121200,1284714108,358,359,359,358,8184
|
|
20230926,121100,1281779933,360,360,360,360,359
|
|
20230926,121000,1281650693,360,360,360,360,500
|
|
20230926,120900,1281470693,359,360,360,359,4886
|
|
20230926,120800,1279714383,359,359,359,358,1414
|
|
20230926,120700,1279206804,359,358,359,358,10512
|
|
20230926,120600,1275439515,358,360,362,357,14041
|
|
20230926,120500,1270408541,359,361,361,359,9098
|
|
20230926,120400,1267126665,362,362,362,361,5614
|
|
20230926,120300,1265099992,361,364,364,361,78
|
|
20230926,120200,1265071756,364,361,364,361,627
|
|
20230926,120100,1264843603,365,366,366,361,4146
|
|
20230926,120000,1263345668,364,364,366,364,316
|
|
20230926,115900,1263230444,365,363,365,362,6517
|
|
20230926,115800,1260859414,363,362,363,361,1697
|
|
20230926,115700,1260243912,361,359,361,359,1529
|
|
20230926,115600,1259693812,360,359,360,356,14087
|
|
20230926,115500,1254660713,359,359,360,359,4457
|
|
20230926,115400,1253060632,356,362,363,356,42849
|
|
20230926,115300,1237637842,362,364,364,362,17240
|
|
20230926,115200,1231384530,364,365,365,364,20143
|
|
20230926,115100,1224032495,366,366,367,365,7333
|
|
20230926,115000,1221353943,366,368,368,366,1033
|
|
20230926,114900,1220975417,367,366,368,366,249
|
|
20230926,114800,1220884129,365,369,369,365,15216
|
|
20230926,114700,1215314411,369,368,370,366,22590
|
|
20230926,114600,1207009011,369,371,371,369,1376
|
|
20230926,114500,1206501247,372,372,373,368,32397
|
|
20230926,114400,1194513884,372,372,374,371,4664
|
|
20230926,114300,1192776656,370,370,372,369,14625
|
|
20230926,114200,1187350950,372,371,372,371,22093
|
|
20230926,114100,1179138986,366,366,371,366,8193
|
|
20230926,114000,1176109995,365,371,371,365,7453
|
|
20230926,113900,1173379832,370,366,371,366,13711
|
|
20230926,113800,1168323163,368,363,368,361,10592
|
|
20230926,113700,1164498897,365,369,370,365,4569
|
|
20230926,113600,1162820224,367,366,370,365,6521
|
|
20230926,113500,1160425968,366,365,366,363,2478
|
|
20230926,113400,1159522365,365,368,368,358,10884
|
|
20230926,113300,1155587693,368,368,371,368,1044
|
|
20230926,113200,1155203173,367,370,371,367,22329
|
|
20230926,113100,1146988774,371,372,372,371,163
|
|
20230926,113000,1146928298,370,370,371,370,6912
|
|
20230926,112900,1144370047,368,372,372,368,10986
|
|
20230926,112800,1140302055,372,374,374,372,5931
|
|
20230926,112700,1138089549,374,371,374,371,15995
|
|
20230926,112600,1132128458,371,370,371,369,9073
|
|
20230926,112500,1128771184,370,370,374,369,26007
|
|
20230926,112400,1119133975,370,362,370,361,22572
|
|
20230926,112300,1110884404,363,360,363,359,11515
|
|
20230926,112200,1106717926,360,359,362,357,30885
|
|
20230926,112100,1095636289,359,361,361,357,19406
|
|
20230926,112000,1088660222,357,357,357,357,0
|
|
20230926,111900,1088660222,357,357,357,357,0
|
|
20230926,111800,1088660222,357,362,363,357,43174
|
|
20230926,111700,1073180109,365,369,370,360,71549
|
|
20230926,111600,1047101663,369,373,373,367,35239
|
|
20230926,111500,1034107852,369,371,374,369,31191
|
|
20230926,111400,1022559077,370,372,372,370,10731
|
|
20230926,111300,1018578765,373,376,376,373,13896
|
|
20230926,111200,1013377055,375,370,376,370,38604
|
|
20230926,111100,998939762,370,371,372,368,46926
|
|
20230926,111000,981603659,369,369,372,366,21537
|
|
20230926,110900,973656143,369,373,375,365,59617
|
|
20230926,110800,951616799,374,372,376,372,42060
|
|
20230926,110700,935887385,372,371,374,366,67268
|
|
20230926,110600,911010753,371,374,379,364,98400
|
|
20230926,110500,874797073,374,382,383,372,60171
|
|
20230926,110400,852064131,382,375,384,375,58450
|
|
20230926,110300,829898914,378,385,385,375,79045
|
|
20230926,110200,799883128,385,375,385,375,126979
|
|
20230926,110100,751373966,374,386,386,372,214875
|
|
20230926,110000,669673258,388,393,393,385,86857
|
|
20230926,105900,635931327,398,408,409,383,334480
|
|
20230926,105800,503480622,409,396,410,375,262531
|
|
20230926,105700,400109122,396,396,396,396,0
|
|
20230926,105600,400109122,396,362,396,360,181236
|
|
20230926,105500,333117297,360,360,360,360,0
|
|
20230926,105400,333117297,360,360,360,360,0
|
|
20230926,105300,333117297,360,358,360,350,48006
|
|
20230926,105200,316014398,358,348,358,348,49092
|
|
20230926,105100,298739317,350,350,350,349,8413
|
|
20230926,105000,295802878,347,346,350,346,7583
|
|
20230926,104900,293168075,346,335,346,335,35997
|
|
20230926,104800,281053297,334,333,334,333,16862
|
|
20230926,104700,275431895,332,332,332,332,935
|
|
20230926,104600,275121475,332,331,332,331,73
|
|
20230926,104500,275097311,332,332,332,332,15
|
|
20230926,104400,275092331,332,332,332,332,400
|
|
20230926,104300,274959531,332,332,333,332,2816
|
|
20230926,104200,274024618,332,332,332,332,240
|
|
20230926,104100,273944938,333,331,333,330,18318
|
|
20230926,104000,267874761,329,331,331,329,24
|
|
20230926,103900,267866863,328,330,330,328,9003
|
|
20230926,103800,264900793,331,329,331,328,5077
|
|
20230926,103700,263233596,328,328,331,328,44550
|
|
20230926,103600,248580693,328,327,328,327,5893
|
|
20230926,103500,246653680,327,328,328,327,15080
|
|
20230926,103400,241722519,327,327,327,327,9930
|
|
20230926,103300,238475409,327,325,327,324,2002
|
|
20230926,103200,237826647,326,325,326,325,3945
|
|
20230926,103100,236544077,325,326,326,325,12
|
|
20230926,103000,236540167,326,326,326,326,1
|
|
20230926,102900,236539841,326,327,327,326,543
|
|
20230926,102800,236362281,326,327,327,326,104
|
|
20230926,102700,236328376,327,327,327,323,1086
|
|
20230926,102600,235977161,327,327,327,327,26
|
|
20230926,102500,235968659,325,325,327,325,142
|
|
20230926,102400,235922507,324,324,324,324,914
|
|
20230926,102300,235626371,326,326,326,325,255
|
|
20230926,102200,235543485,327,325,327,324,6501
|
|
20230926,102100,233432546,327,327,327,327,4
|
|
20230926,102000,233431238,327,326,327,326,3351
|
|
20230926,101900,232338811,326,326,326,326,8
|
|
20230926,101800,232336203,326,326,326,326,3067
|
|
20230926,101700,231336361,326,326,326,326,0
|
|
20230926,101600,231336361,326,326,326,326,100
|
|
20230926,101500,231303761,327,324,327,324,2686
|
|
20230926,101400,230433322,325,326,327,325,4680
|
|
20230926,101300,228910511,326,326,326,326,2257
|
|
20230926,101200,228174729,327,327,327,327,504
|
|
20230926,101100,228009921,327,327,327,327,0
|
|
20230926,101000,228009921,327,327,327,327,71
|
|
20230926,100900,227986704,326,326,326,326,2125
|
|
20230926,100800,227293954,327,327,327,327,3616
|
|
20230926,100700,226111522,328,327,328,327,359
|
|
20230926,100600,225994120,327,327,327,327,21
|
|
20230926,100500,225987253,327,325,327,325,7125
|
|
20230926,100400,223663753,325,325,325,324,734
|
|
20230926,100300,223425903,325,325,325,324,844
|
|
20230926,100200,223151945,325,325,325,325,354
|
|
20230926,100100,223036895,325,324,325,324,1318
|
|
20230926,100000,222609750,324,324,324,324,1794
|
|
20230926,095900,222028494,324,324,324,324,1
|
|
20230926,095800,222028170,323,325,325,323,515
|
|
20230926,095700,221860922,325,324,325,324,13
|
|
20230926,095600,221856702,322,322,322,322,0
|
|
20230926,095500,221856702,322,324,324,320,14527
|
|
20230926,095400,217181206,324,324,324,324,340
|
|
20230926,095300,217071046,323,323,323,323,0
|
|
20230926,095200,217071046,323,323,323,323,0
|
|
20230926,095100,217071046,323,324,324,323,4841
|
|
20230926,095000,215507227,323,323,323,323,1
|
|
20230926,094900,215506904,323,323,323,323,27
|
|
20230926,094800,215498183,322,324,324,322,17434
|
|
20230926,094700,209852136,324,325,325,324,1528
|
|
20230926,094600,209357056,326,326,326,326,13
|
|
20230926,094500,209352818,326,325,326,325,2894
|
|
20230926,094400,208411605,326,326,327,326,12
|
|
20230926,094300,208407685,326,326,326,326,1998
|
|
20230926,094200,207756337,326,326,326,326,2267
|
|
20230926,094100,207017295,324,327,327,324,2099
|
|
20230926,094000,206331165,327,327,327,320,20308
|
|
20230926,093900,199779596,325,325,327,325,5348
|
|
20230926,093800,198039496,327,328,328,325,3575
|
|
20230926,093700,196874588,325,325,325,325,22
|
|
20230926,093600,196867438,324,326,328,324,18183
|
|
20230926,093500,190954980,327,328,328,327,781
|
|
20230926,093400,190698989,329,329,329,328,11983
|
|
20230926,093300,186757906,329,325,329,325,18441
|
|
20230926,093200,180709263,325,326,326,324,11002
|
|
20230926,093100,177135941,328,328,328,328,115
|
|
20230926,093000,177098221,324,326,326,324,1800
|
|
20230926,092900,176514273,324,328,328,324,9417
|
|
20230926,092800,173445267,329,329,329,329,834
|
|
20230926,092700,173170881,329,329,329,326,1605
|
|
20230926,092600,172644339,330,330,330,330,33
|
|
20230926,092500,172633449,326,326,326,326,1772
|
|
20230926,092400,172055777,326,323,326,323,1868
|
|
20230926,092300,171450737,324,326,326,324,3078
|
|
20230926,092200,170451464,327,330,330,327,1801
|
|
20230926,092100,169861541,327,329,329,324,20003
|
|
20230926,092000,163341805,327,327,327,327,6886
|
|
20230926,091900,161090083,324,331,331,324,21552
|
|
20230926,091800,154030194,327,334,336,326,41614
|
|
20230926,091700,140371520,337,337,337,326,11514
|
|
20230926,091600,136528313,335,342,342,333,12436
|
|
20230926,091500,132308388,342,346,346,342,5601
|
|
20230926,091400,130390657,342,348,348,341,11483
|
|
20230926,091300,126454635,348,348,348,343,10351
|
|
20230926,091200,122882596,349,349,349,348,1251
|
|
20230926,091100,122447073,350,350,350,347,11395
|
|
20230926,091000,118481891,350,350,352,347,20453
|
|
20230926,090900,111353959,347,345,348,345,35293
|
|
20230926,090800,99120440,345,354,354,342,28644
|
|
20230926,090700,89191188,354,342,354,342,31735
|
|
20230926,090600,78176618,342,328,343,328,130119
|
|
20230926,090500,35426431,328,325,328,325,83109
|
|
20230926,090400,8200814,326,325,327,325,622
|
|
20230926,090300,7998176,327,325,327,325,386
|
|
20230926,090200,7872411,323,323,323,323,2202
|
|
20230926,090100,7161165,323,324,324,322,1785
|
|
20230926,090000,6584255,320,328,328,319,20170
|