584 lines
26 KiB
CSV
584 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,184100,617708046,377,377,377,377,13479
|
|
20230912,184000,617708046,377,377,377,377,0
|
|
20230912,183900,617708046,377,377,377,377,0
|
|
20230912,183800,617708046,377,377,377,377,0
|
|
20230912,183700,617708046,377,377,377,377,0
|
|
20230912,183600,617708046,377,377,377,377,0
|
|
20230912,183500,617708046,377,377,377,377,0
|
|
20230912,183400,617708046,377,377,377,377,0
|
|
20230912,183300,617708046,377,377,377,377,0
|
|
20230912,183200,617708046,377,377,377,377,0
|
|
20230912,183100,617708046,377,377,377,377,0
|
|
20230912,183000,617708046,377,377,377,377,0
|
|
20230912,182900,617708046,377,377,377,377,0
|
|
20230912,182800,617708046,377,377,377,377,0
|
|
20230912,182700,617708046,377,377,377,377,0
|
|
20230912,182600,617708046,377,377,377,377,0
|
|
20230912,182500,617708046,377,377,377,377,0
|
|
20230912,182400,617708046,377,377,377,377,0
|
|
20230912,182300,617708046,377,377,377,377,0
|
|
20230912,182200,617708046,377,377,377,377,0
|
|
20230912,182100,617708046,377,377,377,377,0
|
|
20230912,182000,617708046,377,377,377,377,0
|
|
20230912,181900,617708046,377,377,377,377,0
|
|
20230912,181800,617708046,377,377,377,377,0
|
|
20230912,181700,617708046,377,377,377,377,0
|
|
20230912,181600,617708046,377,377,377,377,0
|
|
20230912,181500,617708046,377,377,377,377,0
|
|
20230912,181400,617708046,377,377,377,377,0
|
|
20230912,181300,617708046,377,377,377,377,0
|
|
20230912,181200,617708046,377,377,377,377,0
|
|
20230912,181100,617708046,377,377,377,377,13479
|
|
20230912,181000,617708046,377,377,377,377,0
|
|
20230912,180900,617708046,377,377,377,377,0
|
|
20230912,180800,617708046,377,377,377,377,0
|
|
20230912,180700,617708046,377,377,377,377,0
|
|
20230912,180600,617708046,377,377,377,377,0
|
|
20230912,180500,617708046,377,377,377,377,0
|
|
20230912,180400,617708046,377,377,377,377,0
|
|
20230912,180300,617708046,377,377,377,377,0
|
|
20230912,180200,617708046,377,377,377,377,0
|
|
20230912,180100,617708046,377,377,377,377,0
|
|
20230912,180000,617708046,377,377,377,377,0
|
|
20230912,175900,617708046,377,377,377,377,0
|
|
20230912,175800,617708046,377,377,377,377,0
|
|
20230912,175700,617708046,377,377,377,377,0
|
|
20230912,175600,617708046,377,377,377,377,0
|
|
20230912,175500,617708046,377,377,377,377,0
|
|
20230912,175400,617708046,377,377,377,377,0
|
|
20230912,175300,617708046,377,377,377,377,0
|
|
20230912,175200,617708046,377,377,377,377,0
|
|
20230912,175100,617708046,377,377,377,377,0
|
|
20230912,175000,617708046,377,377,377,377,0
|
|
20230912,174900,617708046,377,377,377,377,0
|
|
20230912,174800,617708046,377,377,377,377,0
|
|
20230912,174700,617708046,377,377,377,377,0
|
|
20230912,174600,617708046,377,377,377,377,0
|
|
20230912,174500,617708046,377,377,377,377,0
|
|
20230912,174400,617708046,377,377,377,377,0
|
|
20230912,174300,617708046,377,377,377,377,0
|
|
20230912,174200,617708046,377,377,377,377,0
|
|
20230912,174100,617708046,377,377,377,377,13479
|
|
20230912,174000,617708046,377,377,377,377,0
|
|
20230912,173900,617708046,377,377,377,377,0
|
|
20230912,173800,617708046,377,377,377,377,0
|
|
20230912,173700,617708046,377,377,377,377,0
|
|
20230912,173600,617708046,377,377,377,377,0
|
|
20230912,173500,617708046,377,377,377,377,0
|
|
20230912,173400,617708046,377,377,377,377,0
|
|
20230912,173300,617708046,377,377,377,377,0
|
|
20230912,173200,617708046,377,377,377,377,0
|
|
20230912,173100,617708046,377,377,377,377,0
|
|
20230912,173000,617708046,377,377,377,377,0
|
|
20230912,172900,617708046,377,377,377,377,0
|
|
20230912,172800,617708046,377,377,377,377,0
|
|
20230912,172700,617708046,377,377,377,377,0
|
|
20230912,172600,617708046,377,377,377,377,0
|
|
20230912,172500,617708046,377,377,377,377,0
|
|
20230912,172400,617708046,377,377,377,377,0
|
|
20230912,172300,617708046,377,377,377,377,0
|
|
20230912,172200,617708046,377,377,377,377,0
|
|
20230912,172100,617708046,377,377,377,377,0
|
|
20230912,172000,617708046,377,377,377,377,0
|
|
20230912,171900,617708046,377,377,377,377,0
|
|
20230912,171800,617708046,377,377,377,377,0
|
|
20230912,171700,617708046,377,377,377,377,0
|
|
20230912,171600,617708046,377,377,377,377,0
|
|
20230912,171500,617708046,377,377,377,377,0
|
|
20230912,171400,617708046,377,377,377,377,0
|
|
20230912,171300,617708046,377,377,377,377,0
|
|
20230912,171200,617708046,377,377,377,377,0
|
|
20230912,171100,617708046,377,377,377,377,13479
|
|
20230912,171000,617708046,377,377,377,377,0
|
|
20230912,170900,617708046,377,377,377,377,0
|
|
20230912,170800,617708046,377,377,377,377,0
|
|
20230912,170700,617708046,377,377,377,377,0
|
|
20230912,170600,617708046,377,377,377,377,0
|
|
20230912,170500,617708046,377,377,377,377,0
|
|
20230912,170400,617708046,377,377,377,377,0
|
|
20230912,170300,617708046,377,377,377,377,0
|
|
20230912,170200,617708046,377,377,377,377,0
|
|
20230912,170100,617708046,377,377,377,377,0
|
|
20230912,170000,617708046,377,377,377,377,0
|
|
20230912,165900,617708046,377,377,377,377,0
|
|
20230912,165800,617708046,377,377,377,377,0
|
|
20230912,165700,617708046,377,377,377,377,0
|
|
20230912,165600,617708046,377,377,377,377,0
|
|
20230912,165500,617708046,377,377,377,377,0
|
|
20230912,165400,617708046,377,377,377,377,0
|
|
20230912,165300,617708046,377,377,377,377,0
|
|
20230912,165200,617708046,377,377,377,377,0
|
|
20230912,165100,617708046,377,377,377,377,0
|
|
20230912,165000,617708046,377,377,377,377,0
|
|
20230912,164900,617708046,377,377,377,377,0
|
|
20230912,164800,617708046,377,377,377,377,0
|
|
20230912,164700,617708046,377,377,377,377,0
|
|
20230912,164600,617708046,377,377,377,377,0
|
|
20230912,164500,617708046,377,377,377,377,0
|
|
20230912,164400,617708046,377,377,377,377,0
|
|
20230912,164300,617708046,377,377,377,377,0
|
|
20230912,164200,617708046,377,377,377,377,0
|
|
20230912,164100,617708046,377,377,377,377,13479
|
|
20230912,164000,617708046,377,377,377,377,0
|
|
20230912,163900,617708046,377,377,377,377,0
|
|
20230912,163800,617708046,377,377,377,377,0
|
|
20230912,163700,617708046,377,377,377,377,0
|
|
20230912,163600,617708046,377,377,377,377,0
|
|
20230912,163500,617708046,377,377,377,377,0
|
|
20230912,163400,617708046,377,377,377,377,0
|
|
20230912,163300,617708046,377,377,377,377,0
|
|
20230912,163200,617708046,377,377,377,377,0
|
|
20230912,163100,617708046,377,377,377,377,0
|
|
20230912,163000,617708046,377,377,377,377,0
|
|
20230912,162900,617708046,377,377,377,377,0
|
|
20230912,162800,617708046,377,377,377,377,0
|
|
20230912,162700,617708046,377,377,377,377,0
|
|
20230912,162600,617708046,377,377,377,377,0
|
|
20230912,162500,617708046,377,377,377,377,0
|
|
20230912,162400,617708046,377,377,377,377,0
|
|
20230912,162300,617708046,377,377,377,377,0
|
|
20230912,162200,617708046,377,377,377,377,0
|
|
20230912,162100,617708046,377,377,377,377,0
|
|
20230912,162000,617708046,377,377,377,377,0
|
|
20230912,161900,617708046,377,377,377,377,0
|
|
20230912,161800,617708046,377,377,377,377,0
|
|
20230912,161700,617708046,377,377,377,377,0
|
|
20230912,161600,617708046,377,377,377,377,0
|
|
20230912,161500,617708046,377,377,377,377,0
|
|
20230912,161400,617708046,377,377,377,377,0
|
|
20230912,161300,617708046,377,377,377,377,0
|
|
20230912,161200,617708046,377,377,377,377,0
|
|
20230912,161100,617708046,377,377,377,377,13479
|
|
20230912,161000,617708046,377,377,377,377,0
|
|
20230912,160900,617708046,377,377,377,377,0
|
|
20230912,160800,617708046,377,377,377,377,0
|
|
20230912,160700,617708046,377,377,377,377,0
|
|
20230912,160600,617708046,377,377,377,377,0
|
|
20230912,160500,617708046,377,377,377,377,0
|
|
20230912,160400,617708046,377,377,377,377,0
|
|
20230912,160300,617708046,377,377,377,377,0
|
|
20230912,160200,617708046,377,377,377,377,0
|
|
20230912,160100,617708046,377,377,377,377,0
|
|
20230912,160000,617708046,377,377,377,377,0
|
|
20230912,155900,617708046,377,377,377,377,0
|
|
20230912,155800,617708046,377,377,377,377,0
|
|
20230912,155700,617708046,377,377,377,377,0
|
|
20230912,155600,617708046,377,377,377,377,0
|
|
20230912,155500,617708046,377,377,377,377,0
|
|
20230912,155400,617708046,377,377,377,377,0
|
|
20230912,155300,617708046,377,377,377,377,0
|
|
20230912,155200,617708046,377,377,377,377,0
|
|
20230912,155100,617708046,377,377,377,377,0
|
|
20230912,155000,617708046,377,377,377,377,0
|
|
20230912,154900,617708046,377,377,377,377,0
|
|
20230912,154800,617708046,377,377,377,377,0
|
|
20230912,154700,617708046,377,377,377,377,0
|
|
20230912,154600,617708046,377,377,377,377,0
|
|
20230912,154500,617708046,377,377,377,377,0
|
|
20230912,154400,617708046,377,377,377,377,0
|
|
20230912,154300,617708046,377,377,377,377,0
|
|
20230912,154200,617708046,377,377,377,377,0
|
|
20230912,154100,617708046,377,377,377,377,13479
|
|
20230912,154000,617708046,377,377,377,377,0
|
|
20230912,153900,617708046,377,377,377,377,0
|
|
20230912,153800,617708046,377,377,377,377,0
|
|
20230912,153700,617708046,377,377,377,377,0
|
|
20230912,153600,617708046,377,377,377,377,0
|
|
20230912,153500,617708046,377,377,377,377,0
|
|
20230912,153400,617708046,377,377,377,377,0
|
|
20230912,153300,617708046,377,377,377,377,0
|
|
20230912,153200,617708046,377,377,377,377,0
|
|
20230912,153100,617708046,377,377,377,377,0
|
|
20230912,153000,617708046,377,377,377,377,13479
|
|
20230912,152900,612626463,377,377,377,377,0
|
|
20230912,152800,612626463,377,377,377,377,0
|
|
20230912,152700,612626463,377,377,377,377,0
|
|
20230912,152600,612626463,377,377,377,377,0
|
|
20230912,152500,612626463,377,377,377,377,0
|
|
20230912,152400,612626463,377,377,377,377,0
|
|
20230912,152300,612626463,377,377,377,377,0
|
|
20230912,152200,612626463,377,377,377,377,0
|
|
20230912,152100,612626463,377,377,377,377,0
|
|
20230912,152000,612626463,377,377,377,377,0
|
|
20230912,151900,612626463,377,377,377,374,122
|
|
20230912,151800,612580730,377,377,377,374,539
|
|
20230912,151700,612377736,377,377,377,374,8726
|
|
20230912,151600,609107753,377,377,377,376,128
|
|
20230912,151500,609059590,377,377,377,375,140
|
|
20230912,151400,609006994,377,377,377,375,119
|
|
20230912,151300,608962317,377,377,377,375,1167
|
|
20230912,151200,608522537,377,377,377,375,203
|
|
20230912,151100,608446192,377,377,377,375,325
|
|
20230912,151000,608323851,377,377,377,375,1532
|
|
20230912,150900,607747963,377,377,377,375,122
|
|
20230912,150800,607702136,377,376,377,376,5267
|
|
20230912,150700,605721719,376,376,376,375,2725
|
|
20230912,150600,604699711,376,375,376,375,108
|
|
20230912,150500,604659196,376,376,376,375,1603
|
|
20230912,150400,604056560,376,376,376,375,6215
|
|
20230912,150300,601723804,376,376,376,375,967
|
|
20230912,150200,601360304,377,378,378,376,2760
|
|
20230912,150100,600321872,377,377,378,377,1310
|
|
20230912,150000,599827992,378,378,378,377,114
|
|
20230912,145900,599784993,378,378,378,377,112
|
|
20230912,145800,599742749,376,379,379,376,103
|
|
20230912,145700,599703991,379,379,379,376,197
|
|
20230912,145600,599629604,379,379,379,377,14941
|
|
20230912,145500,593974750,379,377,379,377,1496
|
|
20230912,145400,593409785,377,376,377,375,2792
|
|
20230912,145300,592360085,376,375,376,374,6634
|
|
20230912,145200,589872722,375,375,375,374,5154
|
|
20230912,145100,587945075,374,375,375,374,449
|
|
20230912,145000,587776812,375,375,375,374,153
|
|
20230912,144900,587719530,375,375,375,374,220
|
|
20230912,144800,587637175,375,374,375,374,3658
|
|
20230912,144700,586269037,374,374,374,373,1132
|
|
20230912,144600,585845761,374,374,374,373,464
|
|
20230912,144500,585672318,375,375,375,373,95
|
|
20230912,144400,585636879,375,374,375,373,2780
|
|
20230912,144300,584597252,374,374,374,374,1060
|
|
20230912,144200,584200812,374,374,374,374,2
|
|
20230912,144100,584200064,375,375,375,375,0
|
|
20230912,144000,584200064,375,373,375,373,423
|
|
20230912,143900,584041661,375,374,375,373,3653
|
|
20230912,143800,582675439,375,374,375,374,8112
|
|
20230912,143700,579633950,374,374,374,374,0
|
|
20230912,143600,579633950,374,374,374,374,257
|
|
20230912,143500,579537832,374,373,374,373,15911
|
|
20230912,143400,573602119,374,374,374,374,0
|
|
20230912,143300,573602119,374,373,374,373,14
|
|
20230912,143200,573596892,374,373,374,373,158
|
|
20230912,143100,573537801,373,373,375,373,1004
|
|
20230912,143000,573163306,373,374,374,373,14463
|
|
20230912,142900,567768407,375,375,375,375,115
|
|
20230912,142800,567725282,375,375,375,375,30
|
|
20230912,142700,567714032,375,374,375,373,755
|
|
20230912,142600,567431662,375,374,375,374,2
|
|
20230912,142500,567430913,374,373,375,373,4075
|
|
20230912,142400,565907290,374,374,374,374,1
|
|
20230912,142300,565906916,374,374,374,374,33
|
|
20230912,142200,565894574,374,374,374,373,208
|
|
20230912,142100,565816950,374,373,374,373,4
|
|
20230912,142000,565815455,373,374,374,373,663
|
|
20230912,141900,565568102,374,374,374,373,512
|
|
20230912,141800,565376922,374,374,374,374,0
|
|
20230912,141700,565376922,374,374,374,373,8145
|
|
20230912,141600,562338832,374,374,374,373,10679
|
|
20230912,141500,558355521,375,373,375,373,40
|
|
20230912,141400,558340599,373,375,375,373,4
|
|
20230912,141300,558339101,375,374,375,373,5269
|
|
20230912,141200,556369751,375,375,375,375,190
|
|
20230912,141100,556298501,375,375,375,375,0
|
|
20230912,141000,556298501,375,375,375,374,1489
|
|
20230912,140900,555741611,375,375,375,375,6
|
|
20230912,140800,555739361,375,374,375,374,1466
|
|
20230912,140700,555191076,374,373,374,373,6556
|
|
20230912,140600,552745685,373,373,373,373,1
|
|
20230912,140500,552745312,373,373,374,373,3964
|
|
20230912,140400,551266739,374,373,374,373,5
|
|
20230912,140300,551264873,375,374,375,373,3270
|
|
20230912,140200,550044893,375,375,375,375,0
|
|
20230912,140100,550044893,375,373,375,373,1502
|
|
20230912,140000,549484645,373,374,375,373,1484
|
|
20230912,135900,548929630,375,374,375,374,3124
|
|
20230912,135800,547758253,375,373,375,373,803
|
|
20230912,135700,547457922,375,373,375,373,2565
|
|
20230912,135600,546501175,375,375,375,373,1003
|
|
20230912,135500,546127052,375,375,375,375,5
|
|
20230912,135400,546125177,375,375,375,375,5
|
|
20230912,135300,546123302,375,373,375,373,2832
|
|
20230912,135200,545066952,374,374,375,374,4197
|
|
20230912,135100,543497272,375,375,375,375,100
|
|
20230912,135000,543459772,375,375,375,375,5018
|
|
20230912,134900,541578022,374,374,374,374,104
|
|
20230912,134800,541539126,374,375,375,374,20
|
|
20230912,134700,541531632,375,374,375,374,2
|
|
20230912,134600,541530883,375,375,375,374,58
|
|
20230912,134500,541509170,375,374,375,374,18
|
|
20230912,134400,541502437,375,374,375,374,5091
|
|
20230912,134300,539593402,374,375,375,374,251
|
|
20230912,134200,539499278,375,375,375,375,0
|
|
20230912,134100,539499278,375,374,375,374,1872
|
|
20230912,134000,538799049,374,374,374,374,89
|
|
20230912,133900,538765763,373,374,374,373,2434
|
|
20230912,133800,537857094,375,375,375,375,10
|
|
20230912,133700,537853344,375,375,375,375,1000
|
|
20230912,133600,537478344,375,375,375,374,1594
|
|
20230912,133500,536880692,375,375,375,375,34
|
|
20230912,133400,536867942,375,375,375,375,100
|
|
20230912,133300,536830442,375,375,375,375,0
|
|
20230912,133200,536830442,375,375,375,375,0
|
|
20230912,133100,536830442,375,375,375,375,134
|
|
20230912,133000,536780192,374,374,374,374,156
|
|
20230912,132900,536721848,375,375,375,375,2
|
|
20230912,132800,536721098,375,375,375,375,32
|
|
20230912,132700,536709098,375,374,375,374,150
|
|
20230912,132600,536652996,374,374,374,374,22
|
|
20230912,132500,536644768,375,375,375,374,66
|
|
20230912,132400,536620077,375,374,375,373,503
|
|
20230912,132300,536431954,373,373,375,373,372
|
|
20230912,132200,536293194,375,375,375,375,0
|
|
20230912,132100,536293194,375,375,375,375,331
|
|
20230912,132000,536169069,375,374,375,374,48
|
|
20230912,131900,536151083,375,373,375,373,2
|
|
20230912,131800,536150335,373,375,375,373,26380
|
|
20230912,131700,526307308,375,375,375,375,1835
|
|
20230912,131600,525619183,375,375,375,374,1779
|
|
20230912,131500,524952907,376,374,376,374,509
|
|
20230912,131400,524762079,375,374,375,374,37
|
|
20230912,131300,524748226,375,375,375,374,508
|
|
20230912,131200,524557827,375,375,375,374,502
|
|
20230912,131100,524369878,375,375,375,374,5102
|
|
20230912,131000,522456729,375,375,375,374,590
|
|
20230912,130900,522235646,375,374,375,374,40
|
|
20230912,130800,522220685,374,375,375,374,17
|
|
20230912,130700,522214318,375,374,375,373,3302
|
|
20230912,130600,520981027,374,374,375,374,2011
|
|
20230912,130500,520228912,374,374,374,374,3
|
|
20230912,130400,520227790,375,374,375,374,1299
|
|
20230912,130300,519741961,374,374,374,374,3
|
|
20230912,130200,519740839,375,374,375,374,30
|
|
20230912,130100,519729618,375,375,375,375,101
|
|
20230912,130000,519691743,375,373,375,373,8
|
|
20230912,125900,519688753,375,375,375,375,3106
|
|
20230912,125800,518524003,375,375,375,375,1
|
|
20230912,125700,518523628,375,374,375,372,2689
|
|
20230912,125600,517522227,375,375,375,375,0
|
|
20230912,125500,517522227,375,374,375,372,21284
|
|
20230912,125400,509582942,375,375,375,375,10
|
|
20230912,125300,509579192,375,374,375,374,217
|
|
20230912,125200,509497827,374,375,375,374,301
|
|
20230912,125100,509384958,374,374,374,374,28700
|
|
20230912,125000,498651158,374,375,377,374,2025
|
|
20230912,124900,497893605,377,377,377,377,0
|
|
20230912,124800,497893605,377,376,377,376,502
|
|
20230912,124700,497704851,376,376,376,376,201
|
|
20230912,124600,497629275,376,376,376,374,196
|
|
20230912,124500,497555763,375,375,375,374,5888
|
|
20230912,124400,495347764,375,375,375,375,110
|
|
20230912,124300,495306514,375,375,375,374,74
|
|
20230912,124200,495278780,375,375,375,375,10111
|
|
20230912,124100,491487155,373,375,375,373,14615
|
|
20230912,124000,486032142,375,375,375,375,1042
|
|
20230912,123900,485641392,375,375,375,375,4001
|
|
20230912,123800,484141017,373,377,378,372,20251
|
|
20230912,123700,476581035,378,378,378,378,460
|
|
20230912,123600,476407155,378,378,378,378,9
|
|
20230912,123500,476403753,375,378,378,375,105
|
|
20230912,123400,476364372,379,378,379,378,2
|
|
20230912,123300,476363615,379,378,379,375,932
|
|
20230912,123200,476014108,379,378,379,376,16
|
|
20230912,123100,476008076,379,379,379,379,0
|
|
20230912,123000,476008076,379,378,379,377,20
|
|
20230912,122900,476000500,379,378,379,378,12
|
|
20230912,122800,475995962,378,374,379,374,122
|
|
20230912,122700,475950085,373,378,378,373,12820
|
|
20230912,122600,471159094,379,379,379,377,106
|
|
20230912,122500,471119024,376,379,380,375,15053
|
|
20230912,122400,465471584,380,380,380,380,2
|
|
20230912,122300,465470824,380,380,380,380,0
|
|
20230912,122200,465470824,380,380,380,380,0
|
|
20230912,122100,465470824,380,379,380,379,4
|
|
20230912,122000,465469307,380,381,381,380,5717
|
|
20230912,121900,463291170,381,379,381,379,24589
|
|
20230912,121800,453947530,377,377,377,377,1411
|
|
20230912,121700,453415583,377,379,379,377,4586
|
|
20230912,121600,451686222,380,380,380,380,29
|
|
20230912,121500,451675202,377,379,379,377,1864
|
|
20230912,121400,450971541,380,380,380,380,1
|
|
20230912,121300,450971161,378,379,380,378,165
|
|
20230912,121200,450908787,380,380,380,380,1
|
|
20230912,121100,450908407,381,381,381,381,12
|
|
20230912,121000,450903835,382,381,382,379,2179
|
|
20230912,120900,450073656,381,381,381,381,1
|
|
20230912,120800,450073275,382,382,382,382,200
|
|
20230912,120700,449996875,382,381,382,378,29
|
|
20230912,120600,449985896,382,382,382,382,0
|
|
20230912,120500,449985896,382,382,382,378,1190
|
|
20230912,120400,449536037,382,381,382,378,1001
|
|
20230912,120300,449156998,382,381,382,381,5
|
|
20230912,120200,449155090,382,381,382,381,8
|
|
20230912,120100,449152039,381,381,381,381,813
|
|
20230912,120000,448842286,379,380,380,379,93
|
|
20230912,115900,448807036,381,381,381,381,0
|
|
20230912,115800,448807036,381,381,381,381,3
|
|
20230912,115700,448805893,381,381,381,379,36
|
|
20230912,115600,448792242,381,380,381,380,22
|
|
20230912,115500,448783861,380,381,381,380,11
|
|
20230912,115400,448779671,381,382,382,380,1010
|
|
20230912,115300,448395855,382,382,382,382,17
|
|
20230912,115200,448389361,382,380,382,378,5001
|
|
20230912,115100,446498976,382,382,382,382,4
|
|
20230912,115000,446497448,382,381,382,381,2
|
|
20230912,114900,446496685,382,378,382,378,35
|
|
20230912,114800,446483345,382,378,382,378,1354
|
|
20230912,114700,445966329,382,382,382,382,2
|
|
20230912,114600,445965565,382,382,383,382,67
|
|
20230912,114500,445939970,383,378,383,376,11944
|
|
20230912,114400,441389639,378,377,379,375,1502
|
|
20230912,114300,440823582,377,375,377,374,4834
|
|
20230912,114200,439015165,374,375,375,374,1000
|
|
20230912,114100,438640664,378,375,378,375,202
|
|
20230912,114000,438564908,378,380,380,374,13565
|
|
20230912,113900,433481107,376,376,376,376,251
|
|
20230912,113800,433386731,380,376,380,375,11929
|
|
20230912,113700,428911452,380,380,380,380,9867
|
|
20230912,113600,425161992,380,375,380,375,3546
|
|
20230912,113500,423831262,376,376,376,376,7481
|
|
20230912,113400,421018406,376,380,380,376,6730
|
|
20230912,113300,418479543,378,381,381,377,15508
|
|
20230912,113200,412621894,379,383,383,379,17496
|
|
20230912,113100,405975475,381,383,384,381,6241
|
|
20230912,113000,403590363,381,384,384,381,26672
|
|
20230912,112900,393401432,383,384,384,382,299
|
|
20230912,112800,393286791,382,383,384,381,1416
|
|
20230912,112700,392744085,381,384,384,381,2194
|
|
20230912,112600,391903491,381,384,384,381,13802
|
|
20230912,112500,386628281,382,384,385,382,17998
|
|
20230912,112400,379716109,382,383,385,382,10600
|
|
20230912,112300,375661077,382,388,388,382,34547
|
|
20230912,112200,362375517,384,382,389,377,42412
|
|
20230912,112100,346050687,377,376,382,376,32351
|
|
20230912,112000,333821294,376,374,376,374,4393
|
|
20230912,111900,332174378,375,374,375,374,119
|
|
20230912,111800,332129871,375,375,375,375,1560
|
|
20230912,111700,331544871,375,375,375,375,38
|
|
20230912,111600,331530621,375,375,375,375,141
|
|
20230912,111500,331477746,376,374,376,373,5579
|
|
20230912,111400,329395999,374,374,374,374,269
|
|
20230912,111300,329295393,376,376,376,376,579
|
|
20230912,111200,329077689,376,374,376,374,2
|
|
20230912,111100,329076939,375,376,376,373,10212
|
|
20230912,111000,325247436,376,376,376,375,3441
|
|
20230912,110900,323953900,376,375,376,375,1200
|
|
20230912,110800,323502861,376,375,376,375,3
|
|
20230912,110700,323501735,376,376,376,376,0
|
|
20230912,110600,323501735,376,373,376,373,143
|
|
20230912,110500,323448393,376,376,376,373,1356
|
|
20230912,110400,322939403,376,376,376,376,1
|
|
20230912,110300,322939027,376,375,376,375,205
|
|
20230912,110200,322862148,376,375,376,375,12
|
|
20230912,110100,322857637,376,376,376,375,322
|
|
20230912,110000,322736765,376,375,376,375,21
|
|
20230912,105900,322728889,376,375,376,375,3349
|
|
20230912,105800,321473013,375,375,375,375,29
|
|
20230912,105700,321462138,375,373,376,373,1943
|
|
20230912,105600,320733818,375,373,375,372,36445
|
|
20230912,105500,307145209,375,375,375,373,351
|
|
20230912,105400,307014272,375,373,375,373,302
|
|
20230912,105300,306901624,375,374,375,374,94
|
|
20230912,105200,306866467,374,374,374,373,1207
|
|
20230912,105100,306415650,374,374,374,373,21
|
|
20230912,105000,306407814,374,372,375,372,17234
|
|
20230912,104900,299992783,372,371,372,370,5166
|
|
20230912,104800,298080358,372,373,373,372,2824
|
|
20230912,104700,297029418,373,373,373,372,406
|
|
20230912,104600,296877982,373,372,374,371,15540
|
|
20230912,104500,291112211,372,374,374,371,22018
|
|
20230912,104400,282932323,375,375,375,372,7415
|
|
20230912,104300,280169706,375,375,375,375,17
|
|
20230912,104200,280163331,375,375,375,375,149
|
|
20230912,104100,280107456,375,373,375,372,317
|
|
20230912,104000,279988814,373,373,373,373,2944
|
|
20230912,103900,278890702,373,374,374,373,3065
|
|
20230912,103800,277746343,374,375,375,374,2
|
|
20230912,103700,277745594,375,374,375,374,1702
|
|
20230912,103600,277109045,375,375,375,375,227
|
|
20230912,103500,277023920,375,375,375,375,0
|
|
20230912,103400,277023920,375,375,375,374,537
|
|
20230912,103300,276823062,376,376,376,376,4014
|
|
20230912,103200,275313798,376,376,376,376,2
|
|
20230912,103100,275313046,376,375,376,373,7317
|
|
20230912,103000,272578469,376,376,376,376,265
|
|
20230912,102900,272478829,376,375,376,375,3
|
|
20230912,102800,272477703,376,374,376,373,6740
|
|
20230912,102700,269956946,374,373,374,373,4795
|
|
20230912,102600,268168407,374,374,374,373,2731
|
|
20230912,102500,267147214,375,376,376,374,320
|
|
20230912,102400,267027209,376,375,376,375,31
|
|
20230912,102300,267015572,376,372,376,372,7964
|
|
20230912,102200,264044835,373,373,373,371,24318
|
|
20230912,102100,254996236,373,376,376,373,2346
|
|
20230912,102000,254120461,376,374,376,373,5723
|
|
20230912,101900,251983993,374,375,375,373,2106
|
|
20230912,101800,251197459,376,376,376,376,3
|
|
20230912,101700,251196331,376,374,376,373,1800
|
|
20230912,101600,250521435,375,377,377,371,19841
|
|
20230912,101500,243126947,377,376,377,375,3945
|
|
20230912,101400,241643615,377,375,377,375,4626
|
|
20230912,101300,239906785,376,375,376,375,280
|
|
20230912,101200,239801726,376,377,377,375,374
|
|
20230912,101100,239661162,377,377,377,376,1013
|
|
20230912,101000,239279262,377,377,377,377,606
|
|
20230912,100900,239050800,377,377,377,375,150
|
|
20230912,100800,238994255,377,377,377,377,262
|
|
20230912,100700,238895481,377,376,377,375,1355
|
|
20230912,100600,238385899,377,377,377,377,143
|
|
20230912,100500,238331988,377,377,377,376,3880
|
|
20230912,100400,236871062,377,377,377,377,12
|
|
20230912,100300,236866538,377,377,377,377,100
|
|
20230912,100200,236828838,377,376,377,376,6915
|
|
20230912,100100,234222417,376,375,376,375,1044
|
|
20230912,100000,233830914,376,375,376,375,5118
|
|
20230912,095900,231911663,375,374,375,374,539
|
|
20230912,095800,231710075,376,375,377,371,31545
|
|
20230912,095700,219958159,375,375,375,375,4159
|
|
20230912,095600,218398534,375,378,378,375,9141
|
|
20230912,095500,214955802,378,378,378,377,8216
|
|
20230912,095400,211854176,378,379,379,378,6353
|
|
20230912,095300,209447428,379,379,379,379,136
|
|
20230912,095200,209395884,379,379,379,379,1049
|
|
20230912,095100,208998313,379,378,380,378,10628
|
|
20230912,095000,204969394,378,378,378,378,2155
|
|
20230912,094900,204154804,378,378,378,378,1007
|
|
20230912,094800,203774158,378,378,378,378,728
|
|
20230912,094700,203498974,378,378,378,378,1403
|
|
20230912,094600,202968640,379,379,379,379,348
|
|
20230912,094500,202836748,379,379,379,379,110
|
|
20230912,094400,202795058,379,377,379,377,9147
|
|
20230912,094300,199339041,378,377,378,376,2023
|
|
20230912,094200,198575355,378,377,378,376,3703
|
|
20230912,094100,197177653,378,376,378,376,2693
|
|
20230912,094000,196165083,378,378,378,378,8020
|
|
20230912,093900,193133523,378,376,378,375,9038
|
|
20230912,093800,189736033,375,378,378,375,25855
|
|
20230912,093700,180007099,378,378,379,378,2114
|
|
20230912,093600,179207991,378,378,380,377,9605
|
|
20230912,093500,175565582,378,377,378,377,5255
|
|
20230912,093400,173583968,377,377,378,376,1407
|
|
20230912,093300,173053581,377,377,377,376,5485
|
|
20230912,093200,170989936,376,373,377,373,7420
|
|
20230912,093100,168206606,372,380,382,365,130575
|
|
20230912,093000,119551858,381,382,382,380,4864
|
|
20230912,092900,117702700,383,382,384,380,8833
|
|
20230912,092800,114337972,384,382,384,381,4261
|
|
20230912,092700,112713706,384,383,384,382,22285
|
|
20230912,092600,104196149,383,383,383,382,6887
|
|
20230912,092500,101564835,382,383,383,382,7279
|
|
20230912,092400,98782146,383,383,384,382,2417
|
|
20230912,092300,97856446,384,384,384,384,1619
|
|
20230912,092200,97234750,384,383,384,383,935
|
|
20230912,092100,96876424,383,383,385,383,1123
|
|
20230912,092000,96445828,385,383,385,382,10341
|
|
20230912,091900,92492962,385,384,385,382,36263
|
|
20230912,091800,78609930,385,383,385,383,344
|
|
20230912,091700,78477796,384,383,385,383,2225
|
|
20230912,091600,77625514,385,384,385,383,4826
|
|
20230912,091500,75772350,383,384,385,383,1461
|
|
20230912,091400,75211789,385,385,385,382,11782
|
|
20230912,091300,70707735,383,386,386,383,6915
|
|
20230912,091200,68054767,388,386,388,385,924
|
|
20230912,091100,67698599,389,389,389,386,51
|
|
20230912,091000,67678808,389,386,389,385,3077
|
|
20230912,090900,66490010,389,390,390,385,499
|
|
20230912,090800,66297345,389,386,389,383,19105
|
|
20230912,090700,58968279,386,388,388,385,30234
|
|
20230912,090600,47291754,389,391,395,389,55451
|
|
20230912,090500,25619165,391,392,392,390,13625
|
|
20230912,090400,20302271,392,394,395,392,7411
|
|
20230912,090300,17395904,395,392,397,391,11862
|
|
20230912,090200,12719597,391,389,391,388,7384
|
|
20230912,090100,9837609,390,389,390,389,8097
|
|
20230912,090000,6687051,389,386,389,386,17309
|