584 lines
27 KiB
CSV
584 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,184100,1397583505,386,386,386,386,46411
|
|
20230911,184000,1397583505,386,386,386,386,0
|
|
20230911,183900,1397583505,386,386,386,386,0
|
|
20230911,183800,1397583505,386,386,386,386,0
|
|
20230911,183700,1397583505,386,386,386,386,0
|
|
20230911,183600,1397583505,386,386,386,386,0
|
|
20230911,183500,1397583505,386,386,386,386,0
|
|
20230911,183400,1397583505,386,386,386,386,0
|
|
20230911,183300,1397583505,386,386,386,386,0
|
|
20230911,183200,1397583505,386,386,386,386,0
|
|
20230911,183100,1397583505,386,386,386,386,0
|
|
20230911,183000,1397583505,386,386,386,386,0
|
|
20230911,182900,1397583505,386,386,386,386,0
|
|
20230911,182800,1397583505,386,386,386,386,0
|
|
20230911,182700,1397583505,386,386,386,386,0
|
|
20230911,182600,1397583505,386,386,386,386,0
|
|
20230911,182500,1397583505,386,386,386,386,0
|
|
20230911,182400,1397583505,386,386,386,386,0
|
|
20230911,182300,1397583505,386,386,386,386,0
|
|
20230911,182200,1397583505,386,386,386,386,0
|
|
20230911,182100,1397583505,386,386,386,386,0
|
|
20230911,182000,1397583505,386,386,386,386,0
|
|
20230911,181900,1397583505,386,386,386,386,0
|
|
20230911,181800,1397583505,386,386,386,386,0
|
|
20230911,181700,1397583505,386,386,386,386,0
|
|
20230911,181600,1397583505,386,386,386,386,0
|
|
20230911,181500,1397583505,386,386,386,386,0
|
|
20230911,181400,1397583505,386,386,386,386,0
|
|
20230911,181300,1397583505,386,386,386,386,0
|
|
20230911,181200,1397583505,386,386,386,386,0
|
|
20230911,181100,1397583505,386,386,386,386,46411
|
|
20230911,181000,1397583505,386,386,386,386,0
|
|
20230911,180900,1397583505,386,386,386,386,0
|
|
20230911,180800,1397583505,386,386,386,386,0
|
|
20230911,180700,1397583505,386,386,386,386,0
|
|
20230911,180600,1397583505,386,386,386,386,0
|
|
20230911,180500,1397583505,386,386,386,386,0
|
|
20230911,180400,1397583505,386,386,386,386,0
|
|
20230911,180300,1397583505,386,386,386,386,0
|
|
20230911,180200,1397583505,386,386,386,386,0
|
|
20230911,180100,1397583505,386,386,386,386,0
|
|
20230911,180000,1397583505,386,386,386,386,0
|
|
20230911,175900,1397583505,386,386,386,386,0
|
|
20230911,175800,1397583505,386,386,386,386,0
|
|
20230911,175700,1397583505,386,386,386,386,0
|
|
20230911,175600,1397583505,386,386,386,386,0
|
|
20230911,175500,1397583505,386,386,386,386,0
|
|
20230911,175400,1397583505,386,386,386,386,0
|
|
20230911,175300,1397583505,386,386,386,386,0
|
|
20230911,175200,1397583505,386,386,386,386,0
|
|
20230911,175100,1397583505,386,386,386,386,0
|
|
20230911,175000,1397583505,386,386,386,386,0
|
|
20230911,174900,1397583505,386,386,386,386,0
|
|
20230911,174800,1397583505,386,386,386,386,0
|
|
20230911,174700,1397583505,386,386,386,386,0
|
|
20230911,174600,1397583505,386,386,386,386,0
|
|
20230911,174500,1397583505,386,386,386,386,0
|
|
20230911,174400,1397583505,386,386,386,386,0
|
|
20230911,174300,1397583505,386,386,386,386,0
|
|
20230911,174200,1397583505,386,386,386,386,0
|
|
20230911,174100,1397583505,386,386,386,386,46411
|
|
20230911,174000,1397583505,386,386,386,386,0
|
|
20230911,173900,1397583505,386,386,386,386,0
|
|
20230911,173800,1397583505,386,386,386,386,0
|
|
20230911,173700,1397583505,386,386,386,386,0
|
|
20230911,173600,1397583505,386,386,386,386,0
|
|
20230911,173500,1397583505,386,386,386,386,0
|
|
20230911,173400,1397583505,386,386,386,386,0
|
|
20230911,173300,1397583505,386,386,386,386,0
|
|
20230911,173200,1397583505,386,386,386,386,0
|
|
20230911,173100,1397583505,386,386,386,386,0
|
|
20230911,173000,1397583505,386,386,386,386,0
|
|
20230911,172900,1397583505,386,386,386,386,0
|
|
20230911,172800,1397583505,386,386,386,386,0
|
|
20230911,172700,1397583505,386,386,386,386,0
|
|
20230911,172600,1397583505,386,386,386,386,0
|
|
20230911,172500,1397583505,386,386,386,386,0
|
|
20230911,172400,1397583505,386,386,386,386,0
|
|
20230911,172300,1397583505,386,386,386,386,0
|
|
20230911,172200,1397583505,386,386,386,386,0
|
|
20230911,172100,1397583505,386,386,386,386,0
|
|
20230911,172000,1397583505,386,386,386,386,0
|
|
20230911,171900,1397583505,386,386,386,386,0
|
|
20230911,171800,1397583505,386,386,386,386,0
|
|
20230911,171700,1397583505,386,386,386,386,0
|
|
20230911,171600,1397583505,386,386,386,386,0
|
|
20230911,171500,1397583505,386,386,386,386,0
|
|
20230911,171400,1397583505,386,386,386,386,0
|
|
20230911,171300,1397583505,386,386,386,386,0
|
|
20230911,171200,1397583505,386,386,386,386,0
|
|
20230911,171100,1397583505,386,386,386,386,46411
|
|
20230911,171000,1397583505,386,386,386,386,0
|
|
20230911,170900,1397583505,386,386,386,386,0
|
|
20230911,170800,1397583505,386,386,386,386,0
|
|
20230911,170700,1397583505,386,386,386,386,0
|
|
20230911,170600,1397583505,386,386,386,386,0
|
|
20230911,170500,1397583505,386,386,386,386,0
|
|
20230911,170400,1397583505,386,386,386,386,0
|
|
20230911,170300,1397583505,386,386,386,386,0
|
|
20230911,170200,1397583505,386,386,386,386,0
|
|
20230911,170100,1397583505,386,386,386,386,0
|
|
20230911,170000,1397583505,386,386,386,386,0
|
|
20230911,165900,1397583505,386,386,386,386,0
|
|
20230911,165800,1397583505,386,386,386,386,0
|
|
20230911,165700,1397583505,386,386,386,386,0
|
|
20230911,165600,1397583505,386,386,386,386,0
|
|
20230911,165500,1397583505,386,386,386,386,0
|
|
20230911,165400,1397583505,386,386,386,386,0
|
|
20230911,165300,1397583505,386,386,386,386,0
|
|
20230911,165200,1397583505,386,386,386,386,0
|
|
20230911,165100,1397583505,386,386,386,386,0
|
|
20230911,165000,1397583505,386,386,386,386,0
|
|
20230911,164900,1397583505,386,386,386,386,0
|
|
20230911,164800,1397583505,386,386,386,386,0
|
|
20230911,164700,1397583505,386,386,386,386,0
|
|
20230911,164600,1397583505,386,386,386,386,0
|
|
20230911,164500,1397583505,386,386,386,386,0
|
|
20230911,164400,1397583505,386,386,386,386,0
|
|
20230911,164300,1397583505,386,386,386,386,0
|
|
20230911,164200,1397583505,386,386,386,386,0
|
|
20230911,164100,1397583505,386,386,386,386,46411
|
|
20230911,164000,1397583505,386,386,386,386,0
|
|
20230911,163900,1397583505,386,386,386,386,0
|
|
20230911,163800,1397583505,386,386,386,386,0
|
|
20230911,163700,1397583505,386,386,386,386,0
|
|
20230911,163600,1397583505,386,386,386,386,0
|
|
20230911,163500,1397583505,386,386,386,386,0
|
|
20230911,163400,1397583505,386,386,386,386,0
|
|
20230911,163300,1397583505,386,386,386,386,0
|
|
20230911,163200,1397583505,386,386,386,386,0
|
|
20230911,163100,1397583505,386,386,386,386,0
|
|
20230911,163000,1397583505,386,386,386,386,0
|
|
20230911,162900,1397583505,386,386,386,386,0
|
|
20230911,162800,1397583505,386,386,386,386,0
|
|
20230911,162700,1397583505,386,386,386,386,0
|
|
20230911,162600,1397583505,386,386,386,386,0
|
|
20230911,162500,1397583505,386,386,386,386,0
|
|
20230911,162400,1397583505,386,386,386,386,0
|
|
20230911,162300,1397583505,386,386,386,386,0
|
|
20230911,162200,1397583505,386,386,386,386,0
|
|
20230911,162100,1397583505,386,386,386,386,0
|
|
20230911,162000,1397583505,386,386,386,386,0
|
|
20230911,161900,1397583505,386,386,386,386,0
|
|
20230911,161800,1397583505,386,386,386,386,0
|
|
20230911,161700,1397583505,386,386,386,386,0
|
|
20230911,161600,1397583505,386,386,386,386,0
|
|
20230911,161500,1397583505,386,386,386,386,0
|
|
20230911,161400,1397583505,386,386,386,386,0
|
|
20230911,161300,1397583505,386,386,386,386,0
|
|
20230911,161200,1397583505,386,386,386,386,0
|
|
20230911,161100,1397583505,386,386,386,386,46411
|
|
20230911,161000,1397583505,386,386,386,386,0
|
|
20230911,160900,1397583505,386,386,386,386,0
|
|
20230911,160800,1397583505,386,386,386,386,0
|
|
20230911,160700,1397583505,386,386,386,386,0
|
|
20230911,160600,1397583505,386,386,386,386,0
|
|
20230911,160500,1397583505,386,386,386,386,0
|
|
20230911,160400,1397583505,386,386,386,386,0
|
|
20230911,160300,1397583505,386,386,386,386,0
|
|
20230911,160200,1397583505,386,386,386,386,0
|
|
20230911,160100,1397583505,386,386,386,386,0
|
|
20230911,160000,1397583505,386,386,386,386,0
|
|
20230911,155900,1397583505,386,386,386,386,0
|
|
20230911,155800,1397583505,386,386,386,386,0
|
|
20230911,155700,1397583505,386,386,386,386,0
|
|
20230911,155600,1397583505,386,386,386,386,0
|
|
20230911,155500,1397583505,386,386,386,386,0
|
|
20230911,155400,1397583505,386,386,386,386,0
|
|
20230911,155300,1397583505,386,386,386,386,0
|
|
20230911,155200,1397583505,386,386,386,386,0
|
|
20230911,155100,1397583505,386,386,386,386,0
|
|
20230911,155000,1397583505,386,386,386,386,0
|
|
20230911,154900,1397583505,386,386,386,386,0
|
|
20230911,154800,1397583505,386,386,386,386,0
|
|
20230911,154700,1397583505,386,386,386,386,0
|
|
20230911,154600,1397583505,386,386,386,386,0
|
|
20230911,154500,1397583505,386,386,386,386,0
|
|
20230911,154400,1397583505,386,386,386,386,0
|
|
20230911,154300,1397583505,386,386,386,386,0
|
|
20230911,154200,1397583505,386,386,386,386,0
|
|
20230911,154100,1397583505,386,386,386,386,46411
|
|
20230911,154000,1397583505,386,386,386,386,0
|
|
20230911,153900,1397583505,386,386,386,386,0
|
|
20230911,153800,1397583505,386,386,386,386,0
|
|
20230911,153700,1397583505,386,386,386,386,0
|
|
20230911,153600,1397583505,386,386,386,386,0
|
|
20230911,153500,1397583505,386,386,386,386,0
|
|
20230911,153400,1397583505,386,386,386,386,0
|
|
20230911,153300,1397583505,386,386,386,386,0
|
|
20230911,153200,1397583505,386,386,386,386,0
|
|
20230911,153100,1397583505,386,386,386,386,0
|
|
20230911,153000,1397583505,386,386,386,386,46411
|
|
20230911,152900,1379668859,386,386,386,386,0
|
|
20230911,152800,1379668859,386,386,386,386,0
|
|
20230911,152700,1379668859,386,386,386,386,0
|
|
20230911,152600,1379668859,386,386,386,386,0
|
|
20230911,152500,1379668859,386,386,386,386,0
|
|
20230911,152400,1379668859,386,386,386,386,0
|
|
20230911,152300,1379668859,386,386,386,386,0
|
|
20230911,152200,1379668859,386,386,386,386,0
|
|
20230911,152100,1379668859,386,386,386,386,0
|
|
20230911,152000,1379668859,386,386,386,386,0
|
|
20230911,151900,1379668859,386,385,386,383,16443
|
|
20230911,151800,1373349826,386,385,386,385,18033
|
|
20230911,151700,1366406399,386,386,387,385,563
|
|
20230911,151600,1366189130,387,386,387,386,44
|
|
20230911,151500,1366172114,387,386,387,386,1502
|
|
20230911,151400,1365592341,387,387,387,386,2226
|
|
20230911,151300,1364732991,387,385,387,385,1594
|
|
20230911,151200,1364117783,386,385,386,385,3466
|
|
20230911,151100,1362783369,386,385,387,385,7189
|
|
20230911,151000,1360008415,387,387,387,387,0
|
|
20230911,150900,1360008415,387,385,387,385,5
|
|
20230911,150800,1360006485,386,386,386,386,2569
|
|
20230911,150700,1359014851,386,386,386,386,94
|
|
20230911,150600,1358978567,386,386,386,386,567
|
|
20230911,150500,1358759705,386,386,386,386,5416
|
|
20230911,150400,1356669129,386,386,386,386,1100
|
|
20230911,150300,1356244529,386,386,387,383,9432
|
|
20230911,150200,1352630833,386,387,387,383,1743
|
|
20230911,150100,1351962697,387,384,387,383,21183
|
|
20230911,150000,1343830953,387,387,387,384,116
|
|
20230911,145900,1343786106,387,387,387,384,2498
|
|
20230911,145800,1342825971,387,385,387,384,2422
|
|
20230911,145700,1341893969,387,386,387,385,2522
|
|
20230911,145600,1340922661,387,386,387,386,77
|
|
20230911,145500,1340892936,387,386,387,385,10827
|
|
20230911,145400,1336713914,386,386,386,384,7246
|
|
20230911,145300,1333924203,386,385,386,385,2097
|
|
20230911,145200,1333114762,385,387,387,385,32653
|
|
20230911,145100,1320536848,387,386,387,386,2597
|
|
20230911,145000,1319534044,386,386,386,386,2000
|
|
20230911,144900,1318762044,388,388,388,388,2
|
|
20230911,144800,1318761268,389,389,389,386,22880
|
|
20230911,144700,1309905175,389,389,389,387,10006
|
|
20230911,144600,1306032843,389,388,389,388,2003
|
|
20230911,144500,1305255676,389,389,389,389,100
|
|
20230911,144400,1305216776,389,388,389,387,1002
|
|
20230911,144300,1304828000,389,389,389,389,1
|
|
20230911,144200,1304827611,389,389,389,389,8
|
|
20230911,144100,1304824499,389,387,389,387,2
|
|
20230911,144000,1304823723,388,388,389,388,1319
|
|
20230911,143900,1304311950,388,387,388,387,400
|
|
20230911,143800,1304156806,387,386,387,386,3999
|
|
20230911,143700,1302612601,387,386,387,386,305
|
|
20230911,143600,1302494869,387,388,388,387,1697
|
|
20230911,143500,1301837994,388,387,388,387,1452
|
|
20230911,143400,1301275664,388,388,388,387,583
|
|
20230911,143300,1301049851,388,388,388,387,2504
|
|
20230911,143200,1300080777,388,388,388,388,2046
|
|
20230911,143100,1299286929,388,388,388,388,1323
|
|
20230911,143000,1298773605,388,388,388,387,3297
|
|
20230911,142900,1297494382,388,388,388,386,5632
|
|
20230911,142800,1295316214,388,388,388,387,39
|
|
20230911,142700,1295301109,388,388,388,388,7
|
|
20230911,142600,1295298393,388,389,389,388,25
|
|
20230911,142500,1295288683,389,388,389,388,111
|
|
20230911,142400,1295245604,388,387,388,386,4648
|
|
20230911,142300,1293445912,387,387,388,386,3630
|
|
20230911,142200,1292041102,385,388,389,385,39200
|
|
20230911,142100,1276878381,389,390,391,388,15495
|
|
20230911,142000,1270838462,391,390,391,390,934
|
|
20230911,141900,1270473516,391,391,392,390,9138
|
|
20230911,141800,1266901109,392,391,392,391,1778
|
|
20230911,141700,1266205777,392,393,394,391,7404
|
|
20230911,141600,1263297460,394,393,396,392,1183
|
|
20230911,141500,1262830748,395,388,396,387,48350
|
|
20230911,141400,1243912091,388,387,388,387,56
|
|
20230911,141300,1243890403,388,387,388,387,178
|
|
20230911,141200,1243821516,388,388,388,388,4
|
|
20230911,141100,1243819964,387,388,388,387,2491
|
|
20230911,141000,1242854706,388,387,388,387,507
|
|
20230911,140900,1242657991,388,387,388,387,201
|
|
20230911,140800,1242580203,388,388,388,388,0
|
|
20230911,140700,1242580203,388,388,388,388,0
|
|
20230911,140600,1242580203,388,388,388,388,380
|
|
20230911,140500,1242432763,388,388,388,388,0
|
|
20230911,140400,1242432763,388,388,388,388,1172
|
|
20230911,140300,1241978027,388,387,388,386,3510
|
|
20230911,140200,1240622859,387,386,388,386,12152
|
|
20230911,140100,1235928184,388,387,388,386,510
|
|
20230911,140000,1235731229,387,388,388,387,1497
|
|
20230911,135900,1235151406,389,389,389,389,0
|
|
20230911,135800,1235151406,389,388,389,387,412
|
|
20230911,135700,1234991579,389,389,389,389,350
|
|
20230911,135600,1234855429,389,388,389,388,11
|
|
20230911,135500,1234851160,389,389,389,389,0
|
|
20230911,135400,1234851160,389,388,389,388,161
|
|
20230911,135300,1234788540,388,388,389,387,65
|
|
20230911,135200,1234763372,389,387,389,387,1732
|
|
20230911,135100,1234093084,389,388,389,387,4363
|
|
20230911,135000,1232404545,388,388,388,388,3181
|
|
20230911,134900,1231170317,390,390,390,390,0
|
|
20230911,134800,1231170317,390,388,390,388,210
|
|
20230911,134700,1231088833,390,388,390,388,205
|
|
20230911,134600,1231009291,390,389,390,388,1807
|
|
20230911,134500,1230306390,390,390,390,390,500
|
|
20230911,134400,1230111390,390,389,390,389,3273
|
|
20230911,134300,1228838191,389,389,389,389,400
|
|
20230911,134200,1228682591,389,389,389,389,17
|
|
20230911,134100,1228675978,389,388,389,388,27
|
|
20230911,134000,1228665500,388,388,389,387,2010
|
|
20230911,133900,1227886827,387,387,387,387,0
|
|
20230911,133800,1227886827,387,388,388,387,2537
|
|
20230911,133700,1226904808,387,387,387,387,0
|
|
20230911,133600,1226904808,387,388,388,387,13327
|
|
20230911,133500,1221747221,390,390,390,390,0
|
|
20230911,133400,1221747221,390,390,390,390,0
|
|
20230911,133300,1221747221,390,390,390,390,25
|
|
20230911,133200,1221737471,390,390,390,390,0
|
|
20230911,133100,1221737471,390,390,390,387,16760
|
|
20230911,133000,1215233050,390,389,390,389,105
|
|
20230911,132900,1215192130,390,389,390,389,28
|
|
20230911,132800,1215181233,390,389,390,388,1592
|
|
20230911,132700,1214562166,390,390,390,389,973
|
|
20230911,132600,1214182697,390,392,392,390,16106
|
|
20230911,132500,1207900922,391,392,392,390,16532
|
|
20230911,132400,1201448023,392,392,392,391,5711
|
|
20230911,132300,1199209873,392,392,392,392,510
|
|
20230911,132200,1199009953,392,392,392,392,22
|
|
20230911,132100,1199001329,392,390,392,390,40440
|
|
20230911,132000,1183212094,390,390,390,388,11906
|
|
20230911,131900,1178590154,390,388,390,388,92
|
|
20230911,131800,1178554440,388,389,390,388,1900
|
|
20230911,131700,1177817231,389,389,389,389,3
|
|
20230911,131600,1177816064,390,390,390,390,903
|
|
20230911,131500,1177463894,390,389,390,389,71
|
|
20230911,131400,1177436205,390,388,390,388,12931
|
|
20230911,131300,1172418974,389,390,390,389,4804
|
|
20230911,131200,1170550181,390,389,390,389,1473
|
|
20230911,131100,1169977183,390,389,390,389,2119
|
|
20230911,131000,1169152891,389,389,389,388,41
|
|
20230911,130900,1169136957,389,390,390,388,2133
|
|
20230911,130800,1168305333,390,390,390,390,0
|
|
20230911,130700,1168305333,390,390,390,390,1
|
|
20230911,130600,1168304943,387,390,390,387,27473
|
|
20230911,130500,1157647833,390,390,390,390,0
|
|
20230911,130400,1157647833,390,390,390,390,124
|
|
20230911,130300,1157599473,391,391,391,390,3705
|
|
20230911,130200,1156152918,391,391,391,391,5
|
|
20230911,130100,1156150963,390,391,391,390,568
|
|
20230911,130000,1155929434,391,390,391,390,1005
|
|
20230911,125900,1155537479,390,391,391,390,312
|
|
20230911,125800,1155415602,391,391,391,391,17
|
|
20230911,125700,1155408955,391,389,391,388,183
|
|
20230911,125600,1155337848,388,390,391,388,11070
|
|
20230911,125500,1151028177,390,390,390,389,8940
|
|
20230911,125400,1147541717,389,390,390,389,3143
|
|
20230911,125300,1146317414,390,390,390,390,2371
|
|
20230911,125200,1145392724,389,390,390,389,2390
|
|
20230911,125100,1144461011,390,389,390,389,1231
|
|
20230911,125000,1143981130,388,388,388,388,0
|
|
20230911,124900,1143981130,388,388,389,388,1123
|
|
20230911,124800,1143545006,389,389,389,389,313
|
|
20230911,124700,1143423249,389,389,389,389,81
|
|
20230911,124600,1143391740,390,388,390,388,687
|
|
20230911,124500,1143125178,388,388,388,387,156
|
|
20230911,124400,1143064652,387,387,387,387,1876
|
|
20230911,124300,1142338640,387,388,388,387,23057
|
|
20230911,124200,1133392640,388,388,388,388,5000
|
|
20230911,124100,1131452640,388,389,389,388,12419
|
|
20230911,124000,1126632054,389,389,389,389,217
|
|
20230911,123900,1126547641,390,390,390,390,841
|
|
20230911,123800,1126219651,390,389,390,389,781
|
|
20230911,123700,1125915836,390,390,390,390,2
|
|
20230911,123600,1125915056,389,389,389,389,1639
|
|
20230911,123500,1125277485,389,389,390,389,259
|
|
20230911,123400,1125176725,389,389,390,389,8206
|
|
20230911,123300,1121984430,389,390,390,389,4
|
|
20230911,123200,1121982871,390,390,390,390,0
|
|
20230911,123100,1121982871,390,389,390,389,15
|
|
20230911,123000,1121977035,389,389,389,389,100
|
|
20230911,122900,1121938135,390,390,390,389,4541
|
|
20230911,122800,1120171646,389,388,389,388,179
|
|
20230911,122700,1120102020,388,388,388,388,66
|
|
20230911,122600,1120076412,388,389,389,388,150
|
|
20230911,122500,1120018082,389,389,389,389,250
|
|
20230911,122400,1119920832,390,389,390,389,344
|
|
20230911,122300,1119786781,389,389,389,389,295
|
|
20230911,122200,1119672026,389,390,390,389,1286
|
|
20230911,122100,1119171767,389,389,389,389,1080
|
|
20230911,122000,1118751647,389,389,390,389,1074
|
|
20230911,121900,1118333860,390,390,390,389,31
|
|
20230911,121800,1118321774,390,390,390,390,0
|
|
20230911,121700,1118321774,390,390,390,388,1503
|
|
20230911,121600,1117736884,389,389,389,389,6
|
|
20230911,121500,1117734550,389,390,390,389,26
|
|
20230911,121400,1117724423,389,389,389,389,630
|
|
20230911,121300,1117479353,390,390,390,390,1
|
|
20230911,121200,1117478963,390,390,390,390,100
|
|
20230911,121100,1117439963,388,390,390,388,9293
|
|
20230911,121000,1113823395,390,390,390,390,9
|
|
20230911,120900,1113819885,390,390,390,388,3097
|
|
20230911,120800,1112618238,389,390,390,389,7334
|
|
20230911,120700,1109765262,390,391,391,389,544
|
|
20230911,120600,1109553002,390,390,390,390,1534
|
|
20230911,120500,1108954742,390,390,390,390,1
|
|
20230911,120400,1108954352,389,390,390,389,7778
|
|
20230911,120300,1105922338,391,391,391,391,5
|
|
20230911,120200,1105920383,391,391,391,391,1000
|
|
20230911,120100,1105529383,390,391,391,390,1190
|
|
20230911,120000,1105065056,391,390,391,390,251
|
|
20230911,115900,1104967163,391,391,391,391,0
|
|
20230911,115800,1104967163,391,391,391,391,3
|
|
20230911,115700,1104965990,391,391,391,391,51
|
|
20230911,115600,1104946049,389,389,389,388,2503
|
|
20230911,115500,1103972384,389,389,389,388,1445
|
|
20230911,115400,1103410280,389,389,389,389,1387
|
|
20230911,115300,1102870737,390,390,390,388,15012
|
|
20230911,115200,1097042225,389,389,389,389,100
|
|
20230911,115100,1097003325,389,390,391,389,2425
|
|
20230911,115000,1096057670,390,390,390,390,471
|
|
20230911,114900,1095873980,391,391,391,391,1200
|
|
20230911,114800,1095404780,391,390,391,390,10079
|
|
20230911,114700,1091473968,390,390,390,390,1709
|
|
20230911,114600,1090807458,390,390,391,390,581
|
|
20230911,114500,1090580838,389,390,390,389,303
|
|
20230911,114400,1090462870,391,389,391,388,19012
|
|
20230911,114300,1083082939,389,388,389,388,1048
|
|
20230911,114200,1082676305,388,388,388,388,686
|
|
20230911,114100,1082410137,387,387,387,387,0
|
|
20230911,114000,1082410137,387,390,390,387,5110
|
|
20230911,113900,1080431237,390,391,391,390,4
|
|
20230911,113800,1080429676,391,390,391,390,5838
|
|
20230911,113700,1078147040,390,389,390,389,4756
|
|
20230911,113600,1076292313,390,391,391,390,9
|
|
20230911,113500,1076288800,391,389,391,387,6364
|
|
20230911,113400,1073818210,389,389,389,389,181
|
|
20230911,113300,1073747801,389,391,391,389,534
|
|
20230911,113200,1073539028,391,390,391,390,2107
|
|
20230911,113100,1072717251,391,391,391,391,47
|
|
20230911,113000,1072698874,390,391,391,390,855
|
|
20230911,112900,1072364929,391,391,391,391,772
|
|
20230911,112800,1072063077,390,390,390,389,1102
|
|
20230911,112700,1071633445,390,390,390,390,8067
|
|
20230911,112600,1068487315,390,388,390,388,3324
|
|
20230911,112500,1067194279,387,387,387,387,1281
|
|
20230911,112400,1066698532,387,386,387,386,3367
|
|
20230911,112300,1065398770,386,387,391,386,4219
|
|
20230911,112200,1063764281,387,391,391,387,4288
|
|
20230911,112100,1062104069,391,391,391,390,4211
|
|
20230911,112000,1060457572,386,392,392,386,31248
|
|
20230911,111900,1048385993,387,392,392,387,6238
|
|
20230911,111800,1045968358,389,390,390,389,7051
|
|
20230911,111700,1043222365,390,389,390,388,5690
|
|
20230911,111600,1041009059,388,389,389,388,304
|
|
20230911,111500,1040890848,389,388,389,386,14564
|
|
20230911,111400,1035254869,388,388,388,388,4
|
|
20230911,111300,1035253317,389,388,389,388,2222
|
|
20230911,111200,1034390980,388,388,389,388,2466
|
|
20230911,111100,1033434170,389,390,390,389,2807
|
|
20230911,111000,1032342047,390,391,392,390,2189
|
|
20230911,110900,1031486637,391,391,391,390,45
|
|
20230911,110800,1031469043,391,390,391,390,624
|
|
20230911,110700,1031225062,391,391,392,391,33586
|
|
20230911,110600,1018092921,391,388,392,388,19498
|
|
20230911,110500,1010500546,391,391,391,388,7331
|
|
20230911,110400,1007644507,389,389,389,389,34981
|
|
20230911,110300,994036898,389,389,390,388,11253
|
|
20230911,110200,989655976,389,391,391,389,13536
|
|
20230911,110100,984376541,391,392,392,391,620
|
|
20230911,110000,984134101,391,391,391,391,57
|
|
20230911,105900,984111814,392,391,392,391,1120
|
|
20230911,105800,983673880,391,391,391,391,1493
|
|
20230911,105700,983090117,392,392,392,392,0
|
|
20230911,105600,983090117,392,393,393,390,10037
|
|
20230911,105500,979169626,392,393,393,392,1187
|
|
20230911,105400,978703392,392,392,392,391,5761
|
|
20230911,105300,976446106,392,392,392,392,1294
|
|
20230911,105200,975938858,393,389,393,389,765
|
|
20230911,105100,975640639,391,391,391,388,26458
|
|
20230911,105000,965336164,391,392,392,390,15608
|
|
20230911,104900,959234387,392,394,394,392,2320
|
|
20230911,104800,958323281,394,395,395,394,27
|
|
20230911,104700,958312633,395,393,398,392,8889
|
|
20230911,104600,954818601,393,394,394,393,20940
|
|
20230911,104500,946583060,394,395,395,394,1915
|
|
20230911,104400,945828549,395,395,395,394,35757
|
|
20230911,104300,931722779,395,396,396,395,6327
|
|
20230911,104200,929219576,396,396,397,396,3199
|
|
20230911,104100,927952735,397,397,398,397,7727
|
|
20230911,104000,924884823,398,398,398,397,497
|
|
20230911,103900,924687020,398,398,398,398,1
|
|
20230911,103800,924686622,397,397,397,397,6168
|
|
20230911,103700,922237926,398,398,399,397,314
|
|
20230911,103600,922112929,397,396,397,396,62
|
|
20230911,103500,922088333,396,397,397,396,19355
|
|
20230911,103400,914418150,397,397,398,397,5937
|
|
20230911,103300,912061159,397,397,399,397,6267
|
|
20230911,103200,909573028,397,399,399,397,9791
|
|
20230911,103100,905675441,399,398,400,398,1194
|
|
20230911,103000,905199149,398,400,400,398,3228
|
|
20230911,102900,903914045,400,400,400,398,8084
|
|
20230911,102800,900690404,400,404,404,399,27699
|
|
20230911,102700,889598864,402,405,405,401,40577
|
|
20230911,102600,873237842,404,406,407,404,90724
|
|
20230911,102500,836402263,406,404,409,403,86955
|
|
20230911,102400,801108719,403,400,405,398,43799
|
|
20230911,102300,783519914,398,399,400,398,33767
|
|
20230911,102200,770036866,398,398,399,397,8445
|
|
20230911,102100,766679075,397,399,399,397,11334
|
|
20230911,102000,762169118,398,396,399,395,30503
|
|
20230911,101900,750043365,395,394,396,394,4344
|
|
20230911,101800,748324053,396,396,397,394,17175
|
|
20230911,101700,741527261,395,393,396,393,19221
|
|
20230911,101600,733925557,395,394,395,393,12377
|
|
20230911,101500,729047461,395,393,395,393,5654
|
|
20230911,101400,726818223,395,392,395,392,21200
|
|
20230911,101300,718466294,393,392,395,392,7774
|
|
20230911,101200,715410764,395,393,396,391,54798
|
|
20230911,101100,693843487,395,393,397,393,38868
|
|
20230911,101000,678468367,396,387,398,386,40546
|
|
20230911,100900,662486847,390,383,391,382,25927
|
|
20230911,100800,652454893,383,382,383,381,25779
|
|
20230911,100700,642606643,382,381,382,381,1186
|
|
20230911,100600,642154754,381,382,382,380,13462
|
|
20230911,100500,637025030,382,382,382,380,3662
|
|
20230911,100400,635633032,382,380,382,380,13390
|
|
20230911,100300,630544318,382,382,382,380,5835
|
|
20230911,100200,628323932,382,381,382,380,3649
|
|
20230911,100100,626932852,382,382,382,380,2632
|
|
20230911,100000,625929986,382,380,382,379,41792
|
|
20230911,095900,610047270,380,379,380,379,3015
|
|
20230911,095800,608904115,380,380,381,379,13428
|
|
20230911,095700,603801809,381,382,382,380,6517
|
|
20230911,095600,601318858,382,383,383,381,9431
|
|
20230911,095500,597710276,383,383,384,383,4902
|
|
20230911,095400,595830242,384,380,384,379,24998
|
|
20230911,095300,586307042,378,381,381,378,47656
|
|
20230911,095200,568196191,381,385,385,380,83072
|
|
20230911,095100,536449062,385,385,386,385,34422
|
|
20230911,095000,523196239,385,386,386,385,498
|
|
20230911,094900,523004178,386,388,388,385,56373
|
|
20230911,094800,501207988,390,390,390,388,5035
|
|
20230911,094700,499244400,390,390,390,388,5703
|
|
20230911,094600,497021630,388,390,390,387,12995
|
|
20230911,094500,491976629,390,389,390,388,20192
|
|
20230911,094400,484121746,390,389,390,388,4407
|
|
20230911,094300,482408423,390,391,391,390,109
|
|
20230911,094200,482365810,391,390,391,389,5251
|
|
20230911,094100,480316583,391,388,391,388,3476
|
|
20230911,094000,478963766,390,388,390,388,26858
|
|
20230911,093900,468501805,388,388,390,388,6630
|
|
20230911,093800,465928530,390,389,390,388,12454
|
|
20230911,093700,461081989,389,390,390,388,2689
|
|
20230911,093600,460037354,390,388,390,388,3504
|
|
20230911,093500,458677025,390,388,390,388,5920
|
|
20230911,093400,456378601,388,388,388,387,3155
|
|
20230911,093300,455155370,388,389,389,388,6976
|
|
20230911,093200,452446654,389,389,389,388,1431
|
|
20230911,093100,451891338,389,389,389,388,4464
|
|
20230911,093000,450155940,389,388,389,388,2904
|
|
20230911,092900,449026329,388,392,392,388,1497
|
|
20230911,092800,448445489,393,392,393,388,30822
|
|
20230911,092700,436474303,392,388,392,388,14172
|
|
20230911,092600,430956431,388,388,389,388,32222
|
|
20230911,092500,418452572,388,389,390,388,59474
|
|
20230911,092400,395304464,389,390,390,389,15440
|
|
20230911,092300,389297991,389,390,391,388,34489
|
|
20230911,092200,375850741,390,389,390,387,32766
|
|
20230911,092100,363118707,389,393,393,389,37339
|
|
20230911,092000,348551010,393,392,393,390,31334
|
|
20230911,091900,336288809,392,393,395,390,86952
|
|
20230911,091800,302292618,393,392,394,391,42796
|
|
20230911,091700,285497511,392,392,393,391,63148
|
|
20230911,091600,260734620,392,393,394,392,5005
|
|
20230911,091500,258767651,393,394,394,393,24995
|
|
20230911,091400,248940503,393,393,394,392,39488
|
|
20230911,091300,233426910,393,396,396,393,27688
|
|
20230911,091200,222494531,396,397,397,396,13885
|
|
20230911,091100,216991051,395,395,397,395,67614
|
|
20230911,091000,190218467,396,399,399,395,84498
|
|
20230911,090900,156674003,399,400,400,398,30882
|
|
20230911,090800,144351659,401,399,402,399,12540
|
|
20230911,090700,139329263,399,404,407,399,33714
|
|
20230911,090600,125788142,404,407,408,403,38253
|
|
20230911,090500,110289686,407,411,411,407,19057
|
|
20230911,090400,102521768,411,413,413,409,21670
|
|
20230911,090300,93623876,413,412,413,410,31291
|
|
20230911,090200,80713649,410,410,414,408,43671
|
|
20230911,090100,62770545,410,399,415,399,56781
|
|
20230911,090000,39677886,398,401,401,397,99225
|