584 lines
26 KiB
CSV
584 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,184100,1156720620,364,364,364,364,16479
|
|
20230913,184000,1156720620,364,364,364,364,0
|
|
20230913,183900,1156720620,364,364,364,364,0
|
|
20230913,183800,1156720620,364,364,364,364,0
|
|
20230913,183700,1156720620,364,364,364,364,0
|
|
20230913,183600,1156720620,364,364,364,364,0
|
|
20230913,183500,1156720620,364,364,364,364,0
|
|
20230913,183400,1156720620,364,364,364,364,0
|
|
20230913,183300,1156720620,364,364,364,364,0
|
|
20230913,183200,1156720620,364,364,364,364,0
|
|
20230913,183100,1156720620,364,364,364,364,0
|
|
20230913,183000,1156720620,364,364,364,364,0
|
|
20230913,182900,1156720620,364,364,364,364,0
|
|
20230913,182800,1156720620,364,364,364,364,0
|
|
20230913,182700,1156720620,364,364,364,364,0
|
|
20230913,182600,1156720620,364,364,364,364,0
|
|
20230913,182500,1156720620,364,364,364,364,0
|
|
20230913,182400,1156720620,364,364,364,364,0
|
|
20230913,182300,1156720620,364,364,364,364,0
|
|
20230913,182200,1156720620,364,364,364,364,0
|
|
20230913,182100,1156720620,364,364,364,364,0
|
|
20230913,182000,1156720620,364,364,364,364,0
|
|
20230913,181900,1156720620,364,364,364,364,0
|
|
20230913,181800,1156720620,364,364,364,364,0
|
|
20230913,181700,1156720620,364,364,364,364,0
|
|
20230913,181600,1156720620,364,364,364,364,0
|
|
20230913,181500,1156720620,364,364,364,364,0
|
|
20230913,181400,1156720620,364,364,364,364,0
|
|
20230913,181300,1156720620,364,364,364,364,0
|
|
20230913,181200,1156720620,364,364,364,364,0
|
|
20230913,181100,1156720620,364,364,364,364,16479
|
|
20230913,181000,1156720620,364,364,364,364,0
|
|
20230913,180900,1156720620,364,364,364,364,0
|
|
20230913,180800,1156720620,364,364,364,364,0
|
|
20230913,180700,1156720620,364,364,364,364,0
|
|
20230913,180600,1156720620,364,364,364,364,0
|
|
20230913,180500,1156720620,364,364,364,364,0
|
|
20230913,180400,1156720620,364,364,364,364,0
|
|
20230913,180300,1156720620,364,364,364,364,0
|
|
20230913,180200,1156720620,364,364,364,364,0
|
|
20230913,180100,1156720620,364,364,364,364,0
|
|
20230913,180000,1156720620,364,364,364,364,0
|
|
20230913,175900,1156720620,364,364,364,364,0
|
|
20230913,175800,1156720620,364,364,364,364,0
|
|
20230913,175700,1156720620,364,364,364,364,0
|
|
20230913,175600,1156720620,364,364,364,364,0
|
|
20230913,175500,1156720620,364,364,364,364,0
|
|
20230913,175400,1156720620,364,364,364,364,0
|
|
20230913,175300,1156720620,364,364,364,364,0
|
|
20230913,175200,1156720620,364,364,364,364,0
|
|
20230913,175100,1156720620,364,364,364,364,0
|
|
20230913,175000,1156720620,364,364,364,364,0
|
|
20230913,174900,1156720620,364,364,364,364,0
|
|
20230913,174800,1156720620,364,364,364,364,0
|
|
20230913,174700,1156720620,364,364,364,364,0
|
|
20230913,174600,1156720620,364,364,364,364,0
|
|
20230913,174500,1156720620,364,364,364,364,0
|
|
20230913,174400,1156720620,364,364,364,364,0
|
|
20230913,174300,1156720620,364,364,364,364,0
|
|
20230913,174200,1156720620,364,364,364,364,0
|
|
20230913,174100,1156720620,364,364,364,364,16479
|
|
20230913,174000,1156720620,364,364,364,364,0
|
|
20230913,173900,1156720620,364,364,364,364,0
|
|
20230913,173800,1156720620,364,364,364,364,0
|
|
20230913,173700,1156720620,364,364,364,364,0
|
|
20230913,173600,1156720620,364,364,364,364,0
|
|
20230913,173500,1156720620,364,364,364,364,0
|
|
20230913,173400,1156720620,364,364,364,364,0
|
|
20230913,173300,1156720620,364,364,364,364,0
|
|
20230913,173200,1156720620,364,364,364,364,0
|
|
20230913,173100,1156720620,364,364,364,364,0
|
|
20230913,173000,1156720620,364,364,364,364,0
|
|
20230913,172900,1156720620,364,364,364,364,0
|
|
20230913,172800,1156720620,364,364,364,364,0
|
|
20230913,172700,1156720620,364,364,364,364,0
|
|
20230913,172600,1156720620,364,364,364,364,0
|
|
20230913,172500,1156720620,364,364,364,364,0
|
|
20230913,172400,1156720620,364,364,364,364,0
|
|
20230913,172300,1156720620,364,364,364,364,0
|
|
20230913,172200,1156720620,364,364,364,364,0
|
|
20230913,172100,1156720620,364,364,364,364,0
|
|
20230913,172000,1156720620,364,364,364,364,0
|
|
20230913,171900,1156720620,364,364,364,364,0
|
|
20230913,171800,1156720620,364,364,364,364,0
|
|
20230913,171700,1156720620,364,364,364,364,0
|
|
20230913,171600,1156720620,364,364,364,364,0
|
|
20230913,171500,1156720620,364,364,364,364,0
|
|
20230913,171400,1156720620,364,364,364,364,0
|
|
20230913,171300,1156720620,364,364,364,364,0
|
|
20230913,171200,1156720620,364,364,364,364,0
|
|
20230913,171100,1156720620,364,364,364,364,16479
|
|
20230913,171000,1156720620,364,364,364,364,0
|
|
20230913,170900,1156720620,364,364,364,364,0
|
|
20230913,170800,1156720620,364,364,364,364,0
|
|
20230913,170700,1156720620,364,364,364,364,0
|
|
20230913,170600,1156720620,364,364,364,364,0
|
|
20230913,170500,1156720620,364,364,364,364,0
|
|
20230913,170400,1156720620,364,364,364,364,0
|
|
20230913,170300,1156720620,364,364,364,364,0
|
|
20230913,170200,1156720620,364,364,364,364,0
|
|
20230913,170100,1156720620,364,364,364,364,0
|
|
20230913,170000,1156720620,364,364,364,364,0
|
|
20230913,165900,1156720620,364,364,364,364,0
|
|
20230913,165800,1156720620,364,364,364,364,0
|
|
20230913,165700,1156720620,364,364,364,364,0
|
|
20230913,165600,1156720620,364,364,364,364,0
|
|
20230913,165500,1156720620,364,364,364,364,0
|
|
20230913,165400,1156720620,364,364,364,364,0
|
|
20230913,165300,1156720620,364,364,364,364,0
|
|
20230913,165200,1156720620,364,364,364,364,0
|
|
20230913,165100,1156720620,364,364,364,364,0
|
|
20230913,165000,1156720620,364,364,364,364,0
|
|
20230913,164900,1156720620,364,364,364,364,0
|
|
20230913,164800,1156720620,364,364,364,364,0
|
|
20230913,164700,1156720620,364,364,364,364,0
|
|
20230913,164600,1156720620,364,364,364,364,0
|
|
20230913,164500,1156720620,364,364,364,364,0
|
|
20230913,164400,1156720620,364,364,364,364,0
|
|
20230913,164300,1156720620,364,364,364,364,0
|
|
20230913,164200,1156720620,364,364,364,364,0
|
|
20230913,164100,1156720620,364,364,364,364,16479
|
|
20230913,164000,1156720620,364,364,364,364,0
|
|
20230913,163900,1156720620,364,364,364,364,0
|
|
20230913,163800,1156720620,364,364,364,364,0
|
|
20230913,163700,1156720620,364,364,364,364,0
|
|
20230913,163600,1156720620,364,364,364,364,0
|
|
20230913,163500,1156720620,364,364,364,364,0
|
|
20230913,163400,1156720620,364,364,364,364,0
|
|
20230913,163300,1156720620,364,364,364,364,0
|
|
20230913,163200,1156720620,364,364,364,364,0
|
|
20230913,163100,1156720620,364,364,364,364,0
|
|
20230913,163000,1156720620,364,364,364,364,0
|
|
20230913,162900,1156720620,364,364,364,364,0
|
|
20230913,162800,1156720620,364,364,364,364,0
|
|
20230913,162700,1156720620,364,364,364,364,0
|
|
20230913,162600,1156720620,364,364,364,364,0
|
|
20230913,162500,1156720620,364,364,364,364,0
|
|
20230913,162400,1156720620,364,364,364,364,0
|
|
20230913,162300,1156720620,364,364,364,364,0
|
|
20230913,162200,1156720620,364,364,364,364,0
|
|
20230913,162100,1156720620,364,364,364,364,0
|
|
20230913,162000,1156720620,364,364,364,364,0
|
|
20230913,161900,1156720620,364,364,364,364,0
|
|
20230913,161800,1156720620,364,364,364,364,0
|
|
20230913,161700,1156720620,364,364,364,364,0
|
|
20230913,161600,1156720620,364,364,364,364,0
|
|
20230913,161500,1156720620,364,364,364,364,0
|
|
20230913,161400,1156720620,364,364,364,364,0
|
|
20230913,161300,1156720620,364,364,364,364,0
|
|
20230913,161200,1156720620,364,364,364,364,0
|
|
20230913,161100,1156720620,364,364,364,364,16479
|
|
20230913,161000,1156720620,364,364,364,364,0
|
|
20230913,160900,1156720620,364,364,364,364,0
|
|
20230913,160800,1156720620,364,364,364,364,0
|
|
20230913,160700,1156720620,364,364,364,364,0
|
|
20230913,160600,1156720620,364,364,364,364,0
|
|
20230913,160500,1156720620,364,364,364,364,0
|
|
20230913,160400,1156720620,364,364,364,364,0
|
|
20230913,160300,1156720620,364,364,364,364,0
|
|
20230913,160200,1156720620,364,364,364,364,0
|
|
20230913,160100,1156720620,364,364,364,364,0
|
|
20230913,160000,1156720620,364,364,364,364,0
|
|
20230913,155900,1156720620,364,364,364,364,0
|
|
20230913,155800,1156720620,364,364,364,364,0
|
|
20230913,155700,1156720620,364,364,364,364,0
|
|
20230913,155600,1156720620,364,364,364,364,0
|
|
20230913,155500,1156720620,364,364,364,364,0
|
|
20230913,155400,1156720620,364,364,364,364,0
|
|
20230913,155300,1156720620,364,364,364,364,0
|
|
20230913,155200,1156720620,364,364,364,364,0
|
|
20230913,155100,1156720620,364,364,364,364,0
|
|
20230913,155000,1156720620,364,364,364,364,0
|
|
20230913,154900,1156720620,364,364,364,364,0
|
|
20230913,154800,1156720620,364,364,364,364,0
|
|
20230913,154700,1156720620,364,364,364,364,0
|
|
20230913,154600,1156720620,364,364,364,364,0
|
|
20230913,154500,1156720620,364,364,364,364,0
|
|
20230913,154400,1156720620,364,364,364,364,0
|
|
20230913,154300,1156720620,364,364,364,364,0
|
|
20230913,154200,1156720620,364,364,364,364,0
|
|
20230913,154100,1156720620,364,364,364,364,16479
|
|
20230913,154000,1156720620,364,364,364,364,0
|
|
20230913,153900,1156720620,364,364,364,364,0
|
|
20230913,153800,1156720620,364,364,364,364,0
|
|
20230913,153700,1156720620,364,364,364,364,0
|
|
20230913,153600,1156720620,364,364,364,364,0
|
|
20230913,153500,1156720620,364,364,364,364,0
|
|
20230913,153400,1156720620,364,364,364,364,0
|
|
20230913,153300,1156720620,364,364,364,364,0
|
|
20230913,153200,1156720620,364,364,364,364,0
|
|
20230913,153100,1156720620,364,364,364,364,0
|
|
20230913,153000,1156720620,364,364,364,364,16479
|
|
20230913,152900,1150722264,364,364,364,364,0
|
|
20230913,152800,1150722264,364,364,364,364,0
|
|
20230913,152700,1150722264,364,364,364,364,0
|
|
20230913,152600,1150722264,364,364,364,364,0
|
|
20230913,152500,1150722264,364,364,364,364,0
|
|
20230913,152400,1150722264,364,364,364,364,0
|
|
20230913,152300,1150722264,364,364,364,364,0
|
|
20230913,152200,1150722264,364,364,364,364,0
|
|
20230913,152100,1150722264,364,364,364,364,0
|
|
20230913,152000,1150722264,364,364,364,364,0
|
|
20230913,151900,1150722264,364,363,364,363,1238
|
|
20230913,151800,1150272144,364,363,364,363,473
|
|
20230913,151700,1150100442,363,363,363,362,108
|
|
20230913,151600,1150061240,363,362,363,362,2718
|
|
20230913,151500,1149077323,362,362,362,361,7305
|
|
20230913,151400,1146432937,362,362,362,358,12827
|
|
20230913,151300,1141825284,362,362,362,362,3
|
|
20230913,151200,1141824198,362,361,362,361,536
|
|
20230913,151100,1141630191,362,362,362,362,0
|
|
20230913,151000,1141630191,362,361,362,360,4833
|
|
20230913,150900,1139887164,361,361,362,359,5415
|
|
20230913,150800,1137937896,361,361,361,361,51
|
|
20230913,150700,1137919485,361,360,361,360,5890
|
|
20230913,150600,1135799084,360,360,360,358,1210
|
|
20230913,150500,1135363488,360,360,360,358,134
|
|
20230913,150400,1135315474,360,359,360,358,15577
|
|
20230913,150300,1129733335,359,359,359,359,1027
|
|
20230913,150200,1129364642,359,360,360,359,3057
|
|
20230913,150100,1128267176,360,360,360,360,1066
|
|
20230913,150000,1127883416,360,360,360,359,1276
|
|
20230913,145900,1127424817,360,359,360,359,511
|
|
20230913,145800,1127241161,360,360,360,359,4932
|
|
20230913,145700,1125469641,360,360,360,360,5
|
|
20230913,145600,1125467841,360,360,360,359,121
|
|
20230913,145500,1125424283,360,360,360,360,58
|
|
20230913,145400,1125403403,361,362,362,359,15052
|
|
20230913,145300,1119997504,362,362,362,362,5
|
|
20230913,145200,1119995694,362,360,362,360,1985
|
|
20230913,145100,1119279109,361,361,361,360,3051
|
|
20230913,145000,1118180706,361,362,362,361,5648
|
|
20230913,144900,1116140267,362,361,362,361,23259
|
|
20230913,144800,1107743761,362,362,362,361,1022
|
|
20230913,144700,1107374801,362,361,362,360,1715
|
|
20230913,144600,1106755985,362,362,362,361,3346
|
|
20230913,144500,1105546066,362,363,363,361,22986
|
|
20230913,144400,1097236837,363,363,363,363,30
|
|
20230913,144300,1097225947,363,363,363,363,232
|
|
20230913,144200,1097141731,363,363,363,362,432
|
|
20230913,144100,1096984916,363,362,363,362,86
|
|
20230913,144000,1096953724,363,363,363,363,22
|
|
20230913,143900,1096945738,363,363,363,363,1010
|
|
20230913,143800,1096579108,363,363,363,362,4020
|
|
20230913,143700,1095120849,363,363,363,363,21
|
|
20230913,143600,1095113226,363,363,363,363,1613
|
|
20230913,143500,1094527707,363,363,363,362,899
|
|
20230913,143400,1094201747,363,363,363,362,1772
|
|
20230913,143300,1093559538,363,363,363,362,654
|
|
20230913,143200,1093322768,363,364,364,361,19146
|
|
20230913,143100,1086372764,364,363,364,363,835
|
|
20230913,143000,1086069603,363,363,363,361,918
|
|
20230913,142900,1085736662,363,363,363,360,20022
|
|
20230913,142800,1078528657,363,364,364,360,21040
|
|
20230913,142700,1070917121,364,364,364,364,26
|
|
20230913,142600,1070907657,364,361,364,360,14386
|
|
20230913,142500,1065710894,362,363,363,362,2095
|
|
20230913,142400,1064952481,363,363,363,363,376
|
|
20230913,142300,1064815993,363,363,363,363,1650
|
|
20230913,142200,1064217043,363,362,363,361,4578
|
|
20230913,142100,1062562110,362,362,363,361,3541
|
|
20230913,142000,1061278240,362,361,362,360,13659
|
|
20230913,141900,1056360454,361,360,361,360,23197
|
|
20230913,141800,1048009473,360,358,360,357,16318
|
|
20230913,141700,1042152817,358,361,361,356,87317
|
|
20230913,141600,1010753270,363,362,363,361,3002
|
|
20230913,141500,1009666595,362,362,362,361,2048
|
|
20230913,141400,1008925612,364,364,364,362,19155
|
|
20230913,141300,1001986016,364,363,365,363,1656
|
|
20230913,141200,1001383245,364,365,365,364,4257
|
|
20230913,141100,999833148,365,365,365,365,25
|
|
20230913,141000,999824023,365,365,365,363,4027
|
|
20230913,140900,998361172,365,364,365,364,181
|
|
20230913,140800,998295286,364,364,365,364,3859
|
|
20230913,140700,996890598,364,363,364,363,2472
|
|
20230913,140600,995993206,363,364,364,363,14274
|
|
20230913,140500,990804421,364,363,364,363,516
|
|
20230913,140400,990617107,364,363,364,362,2580
|
|
20230913,140300,989681733,364,363,364,362,29188
|
|
20230913,140200,979086475,364,366,366,364,960
|
|
20230913,140100,978736955,366,365,366,364,2507
|
|
20230913,140000,977821881,365,365,365,364,3053
|
|
20230913,135900,976710537,365,366,366,364,2041
|
|
20230913,135800,975967542,366,364,368,363,3503
|
|
20230913,135700,974692093,364,365,365,364,1724
|
|
20230913,135600,974064542,365,364,365,364,1207
|
|
20230913,135500,973625149,364,364,365,364,6049
|
|
20230913,135400,971423312,364,364,365,363,8187
|
|
20230913,135300,968450009,364,364,364,364,3572
|
|
20230913,135200,967149801,364,364,364,363,2055
|
|
20230913,135100,966401792,364,365,365,364,7350
|
|
20230913,135000,963726094,365,364,365,363,10532
|
|
20230913,134900,959892342,364,364,366,364,9184
|
|
20230913,134800,956548539,365,364,365,364,10004
|
|
20230913,134700,952907081,365,364,365,364,3952
|
|
20230913,134600,951468047,364,364,364,363,2555
|
|
20230913,134500,950539027,365,364,366,363,8579
|
|
20230913,134400,947412745,365,365,365,363,5301
|
|
20230913,134300,945482883,366,365,366,363,29499
|
|
20230913,134200,934757285,365,363,365,362,19778
|
|
20230913,134100,927582895,365,364,366,363,22115
|
|
20230913,134000,919546928,366,366,366,363,12302
|
|
20230913,133900,915064399,366,367,367,363,12529
|
|
20230913,133800,910501639,368,369,369,364,21470
|
|
20230913,133700,902678259,370,368,370,365,50210
|
|
20230913,133600,884277345,370,370,370,370,145
|
|
20230913,133500,884223695,370,369,370,368,14227
|
|
20230913,133400,878977516,369,368,369,368,2707
|
|
20230913,133300,877979156,369,369,369,369,10
|
|
20230913,133200,877975466,369,369,369,369,124
|
|
20230913,133100,877929710,368,369,369,368,4243
|
|
20230913,133000,876364045,370,370,370,368,5069
|
|
20230913,132900,874496649,370,370,370,370,1
|
|
20230913,132800,874496279,368,369,370,368,1050
|
|
20230913,132700,874108414,370,370,370,370,648
|
|
20230913,132600,873868654,370,370,371,366,48697
|
|
20230913,132500,856018735,371,370,372,368,21376
|
|
20230913,132400,848137093,372,372,373,368,30027
|
|
20230913,132300,837033597,371,372,372,371,15359
|
|
20230913,132200,831330596,372,373,373,372,2825
|
|
20230913,132100,830277371,373,375,375,373,646
|
|
20230913,132000,830036410,375,374,375,374,3
|
|
20230913,131900,830035286,375,375,375,375,1
|
|
20230913,131800,830034911,375,373,375,373,12001
|
|
20230913,131700,825558536,375,375,375,375,20
|
|
20230913,131600,825551036,375,373,375,373,14144
|
|
20230913,131500,820261180,374,373,374,373,2
|
|
20230913,131400,820260433,372,373,373,372,7652
|
|
20230913,131300,817413204,374,374,374,374,51
|
|
20230913,131200,817394130,376,376,376,376,0
|
|
20230913,131100,817394130,376,376,376,376,0
|
|
20230913,131000,817394130,376,374,376,373,104
|
|
20230913,130900,817355325,376,374,376,374,6
|
|
20230913,130800,817353076,375,374,375,374,3
|
|
20230913,130700,817351953,372,373,373,372,6
|
|
20230913,130600,817349720,375,375,375,375,3
|
|
20230913,130500,817348595,375,374,375,372,14006
|
|
20230913,130400,812131941,375,375,375,375,8
|
|
20230913,130300,812128941,375,374,375,372,16001
|
|
20230913,130200,806175592,373,374,374,373,9845
|
|
20230913,130100,802500837,375,375,375,374,386
|
|
20230913,130000,802356102,375,375,375,375,100
|
|
20230913,125900,802318602,377,377,377,377,0
|
|
20230913,125800,802318602,377,376,377,375,158
|
|
20230913,125700,802259349,377,374,377,374,3001
|
|
20230913,125600,801136972,377,375,377,374,344
|
|
20230913,125500,801008298,374,375,375,374,790
|
|
20230913,125400,800712834,375,375,375,375,211
|
|
20230913,125300,800633709,375,377,377,375,139
|
|
20230913,125200,800581536,377,374,377,374,22867
|
|
20230913,125100,792029245,375,375,375,374,3562
|
|
20230913,125000,790696495,374,375,375,374,1122
|
|
20230913,124900,790275746,375,377,377,374,10927
|
|
20230913,124800,786163327,377,377,377,377,7074
|
|
20230913,124700,783496429,377,377,377,376,82
|
|
20230913,124600,783465516,377,375,377,375,7867
|
|
20230913,124500,780515388,375,375,375,375,1401
|
|
20230913,124400,779990013,375,375,375,375,4
|
|
20230913,124300,779988513,375,373,375,373,1669
|
|
20230913,124200,779365974,373,374,374,373,3068
|
|
20230913,124100,778220150,375,375,375,375,1140
|
|
20230913,124000,777792650,375,377,377,375,133
|
|
20230913,123900,777742511,377,377,377,377,1
|
|
20230913,123800,777742134,377,377,377,377,5014
|
|
20230913,123700,775851856,375,375,375,375,0
|
|
20230913,123600,775851856,375,375,377,375,7423
|
|
20230913,123500,773068205,377,377,377,377,0
|
|
20230913,123400,773068205,377,375,377,375,6
|
|
20230913,123300,773065953,375,375,375,375,0
|
|
20230913,123200,773065953,375,377,377,375,136
|
|
20230913,123100,773014880,377,377,377,377,0
|
|
20230913,123000,773014880,377,377,377,377,3129
|
|
20230913,122900,771835247,377,376,378,376,1153
|
|
20230913,122800,771399696,378,378,378,378,10
|
|
20230913,122700,771395916,378,378,378,378,1
|
|
20230913,122600,771395538,378,378,378,378,51
|
|
20230913,122500,771376260,377,377,377,377,5281
|
|
20230913,122400,769385323,377,377,377,377,2960
|
|
20230913,122300,768269403,377,375,377,375,3449
|
|
20230913,122200,766970096,375,375,375,375,154
|
|
20230913,122100,766912346,376,376,376,376,1
|
|
20230913,122000,766911970,375,375,375,375,0
|
|
20230913,121900,766911970,375,375,375,375,55
|
|
20230913,121800,766891345,374,374,374,374,0
|
|
20230913,121700,766891345,374,374,376,374,7651
|
|
20230913,121600,764029869,373,374,374,373,2407
|
|
20230913,121500,763131425,373,376,376,373,31080
|
|
20230913,121400,751536907,379,377,379,377,12000
|
|
20230913,121300,747001360,376,375,376,374,2111
|
|
20230913,121200,746207823,373,373,373,373,0
|
|
20230913,121100,746207823,373,373,373,373,1
|
|
20230913,121000,746207450,373,373,376,373,7
|
|
20230913,120900,746204830,373,373,373,373,6
|
|
20230913,120800,746202592,373,374,374,373,749
|
|
20230913,120700,745922467,374,375,376,374,903
|
|
20230913,120600,745584741,374,374,374,374,1169
|
|
20230913,120500,745147535,377,377,377,377,3
|
|
20230913,120400,745146404,378,378,378,378,369
|
|
20230913,120300,745006922,374,378,378,374,356
|
|
20230913,120200,744873314,378,374,378,374,1313
|
|
20230913,120100,744378561,377,376,377,376,31
|
|
20230913,120000,744366876,377,374,377,374,624
|
|
20230913,115900,744133458,376,376,376,376,37
|
|
20230913,115800,744119546,376,375,376,375,12
|
|
20230913,115700,744115042,376,376,376,376,3522
|
|
20230913,115600,742790770,376,375,376,375,83
|
|
20230913,115500,742759643,376,375,376,375,51
|
|
20230913,115400,742740468,376,374,376,374,19575
|
|
20230913,115300,735419409,375,374,375,374,1030
|
|
20230913,115200,735033187,375,375,375,374,122
|
|
20230913,115100,734987438,375,375,375,374,1974
|
|
20230913,115000,734248539,375,375,375,374,1025
|
|
20230913,114900,733864169,375,374,375,374,7345
|
|
20230913,114800,731117137,375,375,375,374,2941
|
|
20230913,114700,730016821,375,375,375,375,324
|
|
20230913,114600,729895321,375,374,375,374,6981
|
|
20230913,114500,727283904,375,375,375,374,2009
|
|
20230913,114400,726532414,374,375,375,374,942
|
|
20230913,114300,726179864,375,375,375,375,650
|
|
20230913,114200,725936114,375,375,375,375,142
|
|
20230913,114100,725882864,374,375,375,374,7800
|
|
20230913,114000,722963664,375,375,375,375,1165
|
|
20230913,113900,722526789,374,375,375,374,4263
|
|
20230913,113800,720932327,375,374,375,374,430
|
|
20230913,113700,720771164,374,374,374,374,372
|
|
20230913,113600,720632036,375,375,375,375,1594
|
|
20230913,113500,720034286,374,374,375,374,5222
|
|
20230913,113400,718081237,374,375,375,374,761
|
|
20230913,113300,717796412,375,375,375,375,143
|
|
20230913,113200,717742787,374,374,374,374,4019
|
|
20230913,113100,716239681,374,374,374,374,50
|
|
20230913,113000,716220981,374,374,374,374,587
|
|
20230913,112900,716001443,375,375,375,375,12
|
|
20230913,112800,715996943,374,374,374,374,149
|
|
20230913,112700,715941217,374,373,374,373,708
|
|
20230913,112600,715677131,373,373,373,373,1088
|
|
20230913,112500,715271307,373,373,373,373,806
|
|
20230913,112400,714970669,373,375,375,373,124
|
|
20230913,112300,714924375,375,374,375,374,25
|
|
20230913,112200,714915002,375,373,375,373,66
|
|
20230913,112100,714890318,373,373,373,373,991
|
|
20230913,112000,714520675,373,372,375,372,40
|
|
20230913,111900,714505739,373,372,374,372,14
|
|
20230913,111800,714500519,372,373,373,372,1618
|
|
20230913,111700,713898217,374,375,375,374,23
|
|
20230913,111600,713889607,375,375,375,375,15
|
|
20230913,111500,713883982,375,373,375,372,2048
|
|
20230913,111400,713122036,374,374,374,373,4
|
|
20230913,111300,713120541,372,372,372,372,9148
|
|
20230913,111200,709717485,372,374,374,372,7751
|
|
20230913,111100,706827921,374,374,374,374,476
|
|
20230913,111000,706649897,375,375,375,375,50
|
|
20230913,110900,706631147,375,375,375,375,3
|
|
20230913,110800,706630022,374,374,374,374,1779
|
|
20230913,110700,705964676,374,374,374,373,4456
|
|
20230913,110600,704298230,374,375,375,374,1987
|
|
20230913,110500,703554842,375,377,377,375,3576
|
|
20230913,110400,702213810,375,376,377,375,71
|
|
20230913,110300,702187158,376,378,379,375,1508
|
|
20230913,110200,701621602,375,380,380,375,2824
|
|
20230913,110100,700560903,379,376,379,376,9902
|
|
20230913,110000,696819818,376,376,376,375,1603
|
|
20230913,105900,696217404,375,373,375,373,112
|
|
20230913,105800,696175531,373,374,374,373,5530
|
|
20230913,105700,694110905,374,376,376,373,108
|
|
20230913,105600,694070532,376,373,376,372,15712
|
|
20230913,105500,688208160,373,375,375,372,13129
|
|
20230913,105400,683304266,374,377,377,374,5676
|
|
20230913,105300,681177069,377,375,377,375,40
|
|
20230913,105200,681162016,375,376,377,375,12776
|
|
20230913,105100,676357150,376,377,378,376,7728
|
|
20230913,105000,673443632,377,379,379,376,34000
|
|
20230913,104900,660602105,379,380,380,376,17092
|
|
20230913,104800,654164917,380,378,381,375,30865
|
|
20230913,104700,642512783,378,374,387,374,73433
|
|
20230913,104600,614754654,374,373,374,369,58329
|
|
20230913,104500,593020764,373,372,374,369,38209
|
|
20230913,104400,578793202,372,391,392,361,386591
|
|
20230913,104300,433590953,392,388,392,387,20840
|
|
20230913,104200,425454794,390,391,394,388,41830
|
|
20230913,104100,409107604,391,390,396,388,78879
|
|
20230913,104000,378119369,391,396,397,382,107606
|
|
20230913,103900,335969161,397,399,403,396,69138
|
|
20230913,103800,308426872,400,398,402,392,99201
|
|
20230913,103700,268929372,399,375,410,374,359887
|
|
20230913,103600,127963434,375,375,375,375,6
|
|
20230913,103500,127961184,375,375,375,372,9129
|
|
20230913,103400,124562186,376,376,376,375,18
|
|
20230913,103300,124555419,376,376,376,376,10
|
|
20230913,103200,124551659,376,376,376,374,41
|
|
20230913,103100,124536258,376,376,376,376,12
|
|
20230913,103000,124531746,376,376,377,376,106
|
|
20230913,102900,124491885,376,376,376,376,525
|
|
20230913,102800,124294485,376,373,376,373,9693
|
|
20230913,102700,120676471,375,377,377,373,399
|
|
20230913,102600,120527080,377,377,377,377,55
|
|
20230913,102500,120506345,378,378,378,378,20
|
|
20230913,102400,120498785,378,378,378,372,13315
|
|
20230913,102300,115504344,378,379,379,378,4122
|
|
20230913,102200,113946223,379,380,380,379,661
|
|
20230913,102100,113695529,380,380,380,380,98
|
|
20230913,102000,113658289,380,380,380,379,510
|
|
20230913,101900,113464989,380,379,380,379,57
|
|
20230913,101800,113443347,380,380,380,379,31
|
|
20230913,101700,113431573,380,380,380,380,7070
|
|
20230913,101600,110744973,380,380,380,380,119
|
|
20230913,101500,110699753,380,380,380,379,5647
|
|
20230913,101400,108556010,380,380,380,380,10
|
|
20230913,101300,108552210,379,379,379,379,3865
|
|
20230913,101200,107087375,379,379,379,378,3621
|
|
20230913,101100,105715017,379,377,379,377,12316
|
|
20230913,101000,101059156,378,378,378,376,4087
|
|
20230913,100900,99519211,378,378,378,378,52
|
|
20230913,100800,99499555,378,378,378,377,380
|
|
20230913,100700,99355924,378,379,380,377,2488
|
|
20230913,100600,98413784,380,378,380,378,1952
|
|
20230913,100500,97674180,378,380,380,378,177
|
|
20230913,100400,97607030,380,380,380,380,45
|
|
20230913,100300,97589930,380,380,380,380,760
|
|
20230913,100200,97301130,380,379,380,379,6
|
|
20230913,100100,97298851,380,380,380,380,8470
|
|
20230913,100000,94080251,380,380,380,380,27
|
|
20230913,095900,94069991,380,380,380,380,7110
|
|
20230913,095800,91368191,380,378,380,378,10672
|
|
20230913,095700,87323925,378,378,378,378,6
|
|
20230913,095600,87321657,378,378,378,378,26
|
|
20230913,095500,87311829,378,375,378,375,6806
|
|
20230913,095400,84752827,375,375,375,375,4892
|
|
20230913,095300,82918327,375,375,375,375,35
|
|
20230913,095200,82905202,375,375,375,375,19
|
|
20230913,095100,82898077,375,375,375,374,812
|
|
20230913,095000,82594379,375,376,376,375,47
|
|
20230913,094900,82576749,376,375,376,373,3825
|
|
20230913,094800,81144430,376,376,376,376,313
|
|
20230913,094700,81026742,376,377,377,376,14935
|
|
20230913,094600,75411157,377,377,377,376,110
|
|
20230913,094500,75369787,376,377,377,375,501
|
|
20230913,094400,75181408,377,377,377,377,0
|
|
20230913,094300,75181408,377,376,378,376,514
|
|
20230913,094200,74987629,376,377,378,376,3459
|
|
20230913,094100,73683583,378,378,378,378,5
|
|
20230913,094000,73681693,378,378,378,377,1734
|
|
20230913,093900,73027965,378,377,378,377,139
|
|
20230913,093800,72975508,378,379,379,377,10020
|
|
20230913,093700,69197933,379,377,379,377,344
|
|
20230913,093600,69067617,377,379,379,377,949
|
|
20230913,093500,68708953,379,379,379,377,302
|
|
20230913,093400,68594539,379,377,379,377,1226
|
|
20230913,093300,68130761,379,377,379,377,114
|
|
20230913,093200,68087765,377,377,377,376,1100
|
|
20230913,093100,67673858,377,380,380,372,16482
|
|
20230913,093000,61519427,380,379,380,378,1556
|
|
20230913,092900,60929914,378,382,382,378,5627
|
|
20230913,092800,58786109,382,383,383,380,441
|
|
20230913,092700,58618082,383,377,384,377,27734
|
|
20230913,092600,48054406,377,374,377,374,12543
|
|
20230913,092500,43359053,374,374,374,373,994
|
|
20230913,092400,42987317,374,373,374,373,512
|
|
20230913,092300,42796191,372,372,373,372,9627
|
|
20230913,092200,39214942,370,370,370,370,7000
|
|
20230913,092100,36624942,372,371,372,371,229
|
|
20230913,092000,36539977,371,371,372,371,2299
|
|
20230913,091900,35687031,373,371,373,371,2868
|
|
20230913,091800,34622993,371,370,371,370,780
|
|
20230913,091700,34333642,371,372,372,371,8465
|
|
20230913,091600,31193122,372,373,373,372,1197
|
|
20230913,091500,30747763,373,373,373,372,1233
|
|
20230913,091400,30289067,373,371,373,371,651
|
|
20230913,091300,30047304,371,372,373,371,2131
|
|
20230913,091200,29256604,372,372,372,372,6
|
|
20230913,091100,29254372,372,371,372,371,9755
|
|
20230913,091000,25635266,371,370,371,370,3010
|
|
20230913,090900,24521565,371,368,371,368,284
|
|
20230913,090800,24417041,368,368,368,368,13227
|
|
20230913,090700,19549505,368,368,368,367,5853
|
|
20230913,090600,17395792,368,370,370,368,3154
|
|
20230913,090500,16234088,373,373,373,373,9
|
|
20230913,090400,16230731,374,371,374,366,13737
|
|
20230913,090300,11169119,378,377,378,368,12816
|
|
20230913,090200,6429852,377,377,377,377,396
|
|
20230913,090100,6280560,377,380,380,377,2624
|
|
20230913,090000,5291201,379,381,382,379,13894
|