585 lines
26 KiB
CSV
585 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,184200,266929433,338,338,338,338,8007
|
|
20230918,184100,266929433,338,338,338,338,0
|
|
20230918,184000,266929433,338,338,338,338,0
|
|
20230918,183900,266929433,338,338,338,338,0
|
|
20230918,183800,266929433,338,338,338,338,0
|
|
20230918,183700,266929433,338,338,338,338,0
|
|
20230918,183600,266929433,338,338,338,338,0
|
|
20230918,183500,266929433,338,338,338,338,0
|
|
20230918,183400,266929433,338,338,338,338,0
|
|
20230918,183300,266929433,338,338,338,338,0
|
|
20230918,183200,266929433,338,338,338,338,0
|
|
20230918,183100,266929433,338,338,338,338,0
|
|
20230918,183000,266929433,338,338,338,338,0
|
|
20230918,182900,266929433,338,338,338,338,0
|
|
20230918,182800,266929433,338,338,338,338,0
|
|
20230918,182700,266929433,338,338,338,338,0
|
|
20230918,182600,266929433,338,338,338,338,0
|
|
20230918,182500,266929433,338,338,338,338,0
|
|
20230918,182400,266929433,338,338,338,338,0
|
|
20230918,182300,266929433,338,338,338,338,0
|
|
20230918,182200,266929433,338,338,338,338,0
|
|
20230918,182100,266929433,338,338,338,338,0
|
|
20230918,182000,266929433,338,338,338,338,0
|
|
20230918,181900,266929433,338,338,338,338,0
|
|
20230918,181800,266929433,338,338,338,338,0
|
|
20230918,181700,266929433,338,338,338,338,0
|
|
20230918,181600,266929433,338,338,338,338,0
|
|
20230918,181500,266929433,338,338,338,338,0
|
|
20230918,181400,266929433,338,338,338,338,0
|
|
20230918,181300,266929433,338,338,338,338,0
|
|
20230918,181200,266929433,338,338,338,338,8007
|
|
20230918,181100,266929433,338,338,338,338,0
|
|
20230918,181000,266929433,338,338,338,338,0
|
|
20230918,180900,266929433,338,338,338,338,0
|
|
20230918,180800,266929433,338,338,338,338,0
|
|
20230918,180700,266929433,338,338,338,338,0
|
|
20230918,180600,266929433,338,338,338,338,0
|
|
20230918,180500,266929433,338,338,338,338,0
|
|
20230918,180400,266929433,338,338,338,338,0
|
|
20230918,180300,266929433,338,338,338,338,0
|
|
20230918,180200,266929433,338,338,338,338,0
|
|
20230918,180100,266929433,338,338,338,338,0
|
|
20230918,180000,266929433,338,338,338,338,0
|
|
20230918,175900,266929433,338,338,338,338,0
|
|
20230918,175800,266929433,338,338,338,338,0
|
|
20230918,175700,266929433,338,338,338,338,0
|
|
20230918,175600,266929433,338,338,338,338,0
|
|
20230918,175500,266929433,338,338,338,338,0
|
|
20230918,175400,266929433,338,338,338,338,0
|
|
20230918,175300,266929433,338,338,338,338,0
|
|
20230918,175200,266929433,338,338,338,338,0
|
|
20230918,175100,266929433,338,338,338,338,0
|
|
20230918,175000,266929433,338,338,338,338,0
|
|
20230918,174900,266929433,338,338,338,338,0
|
|
20230918,174800,266929433,338,338,338,338,0
|
|
20230918,174700,266929433,338,338,338,338,0
|
|
20230918,174600,266929433,338,338,338,338,0
|
|
20230918,174500,266929433,338,338,338,338,0
|
|
20230918,174400,266929433,338,338,338,338,0
|
|
20230918,174300,266929433,338,338,338,338,0
|
|
20230918,174200,266929433,338,338,338,338,8007
|
|
20230918,174100,266929433,338,338,338,338,0
|
|
20230918,174000,266929433,338,338,338,338,0
|
|
20230918,173900,266929433,338,338,338,338,0
|
|
20230918,173800,266929433,338,338,338,338,0
|
|
20230918,173700,266929433,338,338,338,338,0
|
|
20230918,173600,266929433,338,338,338,338,0
|
|
20230918,173500,266929433,338,338,338,338,0
|
|
20230918,173400,266929433,338,338,338,338,0
|
|
20230918,173300,266929433,338,338,338,338,0
|
|
20230918,173200,266929433,338,338,338,338,0
|
|
20230918,173100,266929433,338,338,338,338,0
|
|
20230918,173000,266929433,338,338,338,338,0
|
|
20230918,172900,266929433,338,338,338,338,0
|
|
20230918,172800,266929433,338,338,338,338,0
|
|
20230918,172700,266929433,338,338,338,338,0
|
|
20230918,172600,266929433,338,338,338,338,0
|
|
20230918,172500,266929433,338,338,338,338,0
|
|
20230918,172400,266929433,338,338,338,338,0
|
|
20230918,172300,266929433,338,338,338,338,0
|
|
20230918,172200,266929433,338,338,338,338,0
|
|
20230918,172100,266929433,338,338,338,338,0
|
|
20230918,172000,266929433,338,338,338,338,0
|
|
20230918,171900,266929433,338,338,338,338,0
|
|
20230918,171800,266929433,338,338,338,338,0
|
|
20230918,171700,266929433,338,338,338,338,0
|
|
20230918,171600,266929433,338,338,338,338,0
|
|
20230918,171500,266929433,338,338,338,338,0
|
|
20230918,171400,266929433,338,338,338,338,0
|
|
20230918,171300,266929433,338,338,338,338,0
|
|
20230918,171200,266929433,338,338,338,338,8007
|
|
20230918,171100,266929433,338,338,338,338,0
|
|
20230918,171000,266929433,338,338,338,338,0
|
|
20230918,170900,266929433,338,338,338,338,0
|
|
20230918,170800,266929433,338,338,338,338,0
|
|
20230918,170700,266929433,338,338,338,338,0
|
|
20230918,170600,266929433,338,338,338,338,0
|
|
20230918,170500,266929433,338,338,338,338,0
|
|
20230918,170400,266929433,338,338,338,338,0
|
|
20230918,170300,266929433,338,338,338,338,0
|
|
20230918,170200,266929433,338,338,338,338,0
|
|
20230918,170100,266929433,338,338,338,338,0
|
|
20230918,170000,266929433,338,338,338,338,0
|
|
20230918,165900,266929433,338,338,338,338,0
|
|
20230918,165800,266929433,338,338,338,338,0
|
|
20230918,165700,266929433,338,338,338,338,0
|
|
20230918,165600,266929433,338,338,338,338,0
|
|
20230918,165500,266929433,338,338,338,338,0
|
|
20230918,165400,266929433,338,338,338,338,0
|
|
20230918,165300,266929433,338,338,338,338,0
|
|
20230918,165200,266929433,338,338,338,338,0
|
|
20230918,165100,266929433,338,338,338,338,0
|
|
20230918,165000,266929433,338,338,338,338,0
|
|
20230918,164900,266929433,338,338,338,338,0
|
|
20230918,164800,266929433,338,338,338,338,0
|
|
20230918,164700,266929433,338,338,338,338,0
|
|
20230918,164600,266929433,338,338,338,338,0
|
|
20230918,164500,266929433,338,338,338,338,0
|
|
20230918,164400,266929433,338,338,338,338,0
|
|
20230918,164300,266929433,338,338,338,338,0
|
|
20230918,164200,266929433,338,338,338,338,8007
|
|
20230918,164100,266929433,338,338,338,338,0
|
|
20230918,164000,266929433,338,338,338,338,0
|
|
20230918,163900,266929433,338,338,338,338,0
|
|
20230918,163800,266929433,338,338,338,338,0
|
|
20230918,163700,266929433,338,338,338,338,0
|
|
20230918,163600,266929433,338,338,338,338,0
|
|
20230918,163500,266929433,338,338,338,338,0
|
|
20230918,163400,266929433,338,338,338,338,0
|
|
20230918,163300,266929433,338,338,338,338,0
|
|
20230918,163200,266929433,338,338,338,338,0
|
|
20230918,163100,266929433,338,338,338,338,0
|
|
20230918,163000,266929433,338,338,338,338,0
|
|
20230918,162900,266929433,338,338,338,338,0
|
|
20230918,162800,266929433,338,338,338,338,0
|
|
20230918,162700,266929433,338,338,338,338,0
|
|
20230918,162600,266929433,338,338,338,338,0
|
|
20230918,162500,266929433,338,338,338,338,0
|
|
20230918,162400,266929433,338,338,338,338,0
|
|
20230918,162300,266929433,338,338,338,338,0
|
|
20230918,162200,266929433,338,338,338,338,0
|
|
20230918,162100,266929433,338,338,338,338,0
|
|
20230918,162000,266929433,338,338,338,338,0
|
|
20230918,161900,266929433,338,338,338,338,0
|
|
20230918,161800,266929433,338,338,338,338,0
|
|
20230918,161700,266929433,338,338,338,338,0
|
|
20230918,161600,266929433,338,338,338,338,0
|
|
20230918,161500,266929433,338,338,338,338,0
|
|
20230918,161400,266929433,338,338,338,338,0
|
|
20230918,161300,266929433,338,338,338,338,0
|
|
20230918,161200,266929433,338,338,338,338,8007
|
|
20230918,161100,266929433,338,338,338,338,0
|
|
20230918,161000,266929433,338,338,338,338,0
|
|
20230918,160900,266929433,338,338,338,338,0
|
|
20230918,160800,266929433,338,338,338,338,0
|
|
20230918,160700,266929433,338,338,338,338,0
|
|
20230918,160600,266929433,338,338,338,338,0
|
|
20230918,160500,266929433,338,338,338,338,0
|
|
20230918,160400,266929433,338,338,338,338,0
|
|
20230918,160300,266929433,338,338,338,338,0
|
|
20230918,160200,266929433,338,338,338,338,0
|
|
20230918,160100,266929433,338,338,338,338,0
|
|
20230918,160000,266929433,338,338,338,338,0
|
|
20230918,155900,266929433,338,338,338,338,0
|
|
20230918,155800,266929433,338,338,338,338,0
|
|
20230918,155700,266929433,338,338,338,338,0
|
|
20230918,155600,266929433,338,338,338,338,0
|
|
20230918,155500,266929433,338,338,338,338,0
|
|
20230918,155400,266929433,338,338,338,338,0
|
|
20230918,155300,266929433,338,338,338,338,0
|
|
20230918,155200,266929433,338,338,338,338,0
|
|
20230918,155100,266929433,338,338,338,338,0
|
|
20230918,155000,266929433,338,338,338,338,0
|
|
20230918,154900,266929433,338,338,338,338,0
|
|
20230918,154800,266929433,338,338,338,338,0
|
|
20230918,154700,266929433,338,338,338,338,0
|
|
20230918,154600,266929433,338,338,338,338,0
|
|
20230918,154500,266929433,338,338,338,338,0
|
|
20230918,154400,266929433,338,338,338,338,0
|
|
20230918,154300,266929433,338,338,338,338,0
|
|
20230918,154200,266929433,338,338,338,338,8007
|
|
20230918,154100,266929433,338,338,338,338,0
|
|
20230918,154000,266929433,338,338,338,338,0
|
|
20230918,153900,266929433,338,338,338,338,0
|
|
20230918,153800,266929433,338,338,338,338,0
|
|
20230918,153700,266929433,338,338,338,338,0
|
|
20230918,153600,266929433,338,338,338,338,0
|
|
20230918,153500,266929433,338,338,338,338,0
|
|
20230918,153400,266929433,338,338,338,338,0
|
|
20230918,153300,266929433,338,338,338,338,0
|
|
20230918,153200,266929433,338,338,338,338,0
|
|
20230918,153100,266929433,338,338,338,338,0
|
|
20230918,153000,266929433,338,338,338,338,8007
|
|
20230918,152900,264223067,339,339,339,339,0
|
|
20230918,152800,264223067,339,339,339,339,0
|
|
20230918,152700,264223067,339,339,339,339,0
|
|
20230918,152600,264223067,339,339,339,339,0
|
|
20230918,152500,264223067,339,339,339,339,0
|
|
20230918,152400,264223067,339,339,339,339,0
|
|
20230918,152300,264223067,339,339,339,339,0
|
|
20230918,152200,264223067,339,339,339,339,0
|
|
20230918,152100,264223067,339,339,339,339,0
|
|
20230918,152000,264223067,339,339,339,339,0
|
|
20230918,151900,264223067,339,338,339,338,3000
|
|
20230918,151800,263208574,339,338,339,338,66
|
|
20230918,151700,263186259,338,338,338,338,89
|
|
20230918,151600,263156177,338,339,339,338,689
|
|
20230918,151500,262923147,339,338,339,338,2006
|
|
20230918,151400,262243309,339,339,339,338,2643
|
|
20230918,151300,261349931,339,339,339,338,2632
|
|
20230918,151200,260457886,339,339,339,338,102
|
|
20230918,151100,260423368,339,338,339,338,60
|
|
20230918,151000,260403087,339,338,339,338,462
|
|
20230918,150900,260246919,339,338,339,338,72
|
|
20230918,150800,260222571,339,338,339,338,73
|
|
20230918,150700,260197884,339,339,339,338,2539
|
|
20230918,150600,259337223,339,339,339,338,88
|
|
20230918,150500,259307451,339,338,339,338,6458
|
|
20230918,150400,257124614,339,339,340,339,596
|
|
20230918,150300,256922546,339,339,339,339,60
|
|
20230918,150200,256902206,339,339,339,339,60
|
|
20230918,150100,256881866,339,339,339,339,60
|
|
20230918,150000,256861526,338,339,339,338,10100
|
|
20230918,145900,253447447,339,340,340,339,566
|
|
20230918,145800,253255567,340,339,340,339,3063
|
|
20230918,145700,252217208,340,339,340,339,60
|
|
20230918,145600,252196867,339,339,339,339,60
|
|
20230918,145500,252176527,339,339,339,339,60
|
|
20230918,145400,252156187,339,339,339,339,62
|
|
20230918,145300,252135169,339,339,339,339,60
|
|
20230918,145200,252114829,339,339,339,339,60
|
|
20230918,145100,252094489,339,340,340,339,565
|
|
20230918,145000,251902454,340,340,340,339,2894
|
|
20230918,144900,250918553,340,340,340,339,91
|
|
20230918,144800,250887673,340,339,340,339,62
|
|
20230918,144700,250866653,340,339,340,338,10061
|
|
20230918,144600,247456033,339,340,340,339,64
|
|
20230918,144500,247434333,340,340,340,339,466
|
|
20230918,144400,247275953,339,340,340,339,66
|
|
20230918,144300,247253573,339,340,340,339,261
|
|
20230918,144200,247164892,340,340,340,339,161
|
|
20230918,144100,247110212,340,340,340,339,63
|
|
20230918,144000,247088853,339,339,339,339,260
|
|
20230918,143900,247000713,339,339,339,339,92
|
|
20230918,143800,246969525,339,339,339,339,5345
|
|
20230918,143700,245157570,339,339,339,339,60
|
|
20230918,143600,245137230,339,339,339,338,1160
|
|
20230918,143500,244744049,339,340,340,338,71
|
|
20230918,143400,244720039,338,338,338,338,60
|
|
20230918,143300,244699759,340,338,340,338,93
|
|
20230918,143200,244668259,338,338,338,338,110
|
|
20230918,143100,244631079,339,339,340,338,599
|
|
20230918,143000,244428577,339,339,340,338,323
|
|
20230918,142900,244319139,340,339,340,338,1756
|
|
20230918,142800,243723913,338,338,338,338,60
|
|
20230918,142700,243703633,338,339,339,338,161
|
|
20230918,142600,243649115,339,338,339,338,341
|
|
20230918,142500,243533576,339,338,339,338,477
|
|
20230918,142400,243371947,339,338,339,338,62
|
|
20230918,142300,243350989,338,338,338,338,60
|
|
20230918,142200,243330709,340,339,340,338,332
|
|
20230918,142100,243218219,339,339,339,338,2188
|
|
20230918,142000,242476547,339,338,339,338,581
|
|
20230918,141900,242280148,338,338,338,338,60
|
|
20230918,141800,242259868,339,338,339,338,61
|
|
20230918,141700,242239249,339,338,340,338,162
|
|
20230918,141600,242184391,340,338,340,338,61
|
|
20230918,141500,242163771,340,338,340,338,3072
|
|
20230918,141400,241125433,338,338,338,338,61
|
|
20230918,141300,241104815,338,338,338,338,4710
|
|
20230918,141200,239512835,338,339,339,338,2060
|
|
20230918,141100,238816520,340,340,340,338,63
|
|
20230918,141000,238795220,338,340,340,338,61
|
|
20230918,140900,238774600,338,339,340,338,2067
|
|
20230918,140800,238075456,339,339,339,339,60
|
|
20230918,140700,238055116,339,339,339,339,60
|
|
20230918,140600,238034776,340,339,340,339,310
|
|
20230918,140500,237929436,340,339,340,339,71
|
|
20230918,140400,237905366,339,339,339,339,64
|
|
20230918,140300,237883670,339,340,340,339,71
|
|
20230918,140200,237859598,340,339,340,339,65
|
|
20230918,140100,237837557,340,340,340,340,0
|
|
20230918,140000,237837557,340,340,340,340,0
|
|
20230918,135900,237837557,340,340,340,340,10
|
|
20230918,135800,237834157,340,340,340,340,7
|
|
20230918,135700,237831777,339,339,339,339,256
|
|
20230918,135600,237744993,338,338,338,338,0
|
|
20230918,135500,237744993,338,338,338,338,0
|
|
20230918,135400,237744993,338,338,338,338,0
|
|
20230918,135300,237744993,338,340,340,338,815
|
|
20230918,135200,237469470,338,338,338,338,8
|
|
20230918,135100,237466766,338,339,339,338,1050
|
|
20230918,135000,237111640,338,339,339,338,1808
|
|
20230918,134900,236499536,339,341,341,339,4642
|
|
20230918,134800,234925896,339,339,339,339,0
|
|
20230918,134700,234925896,339,340,341,339,1235
|
|
20230918,134600,234506012,340,340,340,340,505
|
|
20230918,134500,234334312,340,340,340,340,0
|
|
20230918,134400,234334312,340,340,340,340,2
|
|
20230918,134300,234333632,340,340,340,340,3
|
|
20230918,134200,234332612,341,341,341,341,0
|
|
20230918,134100,234332612,341,341,341,339,2002
|
|
20230918,134000,233653930,339,339,339,339,30
|
|
20230918,133900,233643760,339,340,341,339,9380
|
|
20230918,133800,230461064,341,341,341,341,1
|
|
20230918,133700,230460723,340,340,340,340,1200
|
|
20230918,133600,230052723,341,340,341,340,2025
|
|
20230918,133500,229362698,340,340,340,340,107
|
|
20230918,133400,229326318,341,341,341,341,21
|
|
20230918,133300,229319157,341,341,341,341,0
|
|
20230918,133200,229319157,341,341,341,341,0
|
|
20230918,133100,229319157,341,341,341,341,0
|
|
20230918,133000,229319157,341,339,341,339,11
|
|
20230918,132900,229315408,341,341,341,341,0
|
|
20230918,132800,229315408,341,341,341,341,0
|
|
20230918,132700,229315408,341,341,341,341,0
|
|
20230918,132600,229315408,341,341,341,341,0
|
|
20230918,132500,229315408,341,340,341,340,90
|
|
20230918,132400,229284795,340,340,340,340,1
|
|
20230918,132300,229284455,339,339,339,339,0
|
|
20230918,132200,229284455,339,339,339,339,735
|
|
20230918,132100,229035290,340,340,340,340,7
|
|
20230918,132000,229032910,340,340,340,340,0
|
|
20230918,131900,229032910,340,340,340,340,1
|
|
20230918,131800,229032570,340,341,341,340,252
|
|
20230918,131700,228946834,341,341,341,341,0
|
|
20230918,131600,228946834,341,341,341,341,1
|
|
20230918,131500,228946493,341,341,341,341,6
|
|
20230918,131400,228944447,341,341,341,341,0
|
|
20230918,131300,228944447,341,341,341,341,10
|
|
20230918,131200,228941037,341,341,341,341,3
|
|
20230918,131100,228940014,341,341,341,341,0
|
|
20230918,131000,228940014,341,341,341,341,0
|
|
20230918,130900,228940014,341,340,341,340,101
|
|
20230918,130800,228905673,341,340,341,340,63
|
|
20230918,130700,228884252,340,340,340,340,2
|
|
20230918,130600,228883572,340,341,341,340,136
|
|
20230918,130500,228837232,341,341,341,341,0
|
|
20230918,130400,228837232,341,341,341,341,2351
|
|
20230918,130300,228035541,341,340,341,340,1432
|
|
20230918,130200,227548659,340,340,340,339,2173
|
|
20230918,130100,226810011,340,340,340,340,1
|
|
20230918,130000,226809671,339,339,339,339,0
|
|
20230918,125900,226809671,339,339,339,339,1953
|
|
20230918,125800,226147604,340,340,340,340,4
|
|
20230918,125700,226146244,340,339,340,339,2
|
|
20230918,125600,226145565,340,340,340,340,100
|
|
20230918,125500,226111565,340,338,340,338,2165
|
|
20230918,125400,225379479,339,339,339,339,813
|
|
20230918,125300,225103872,339,339,339,339,0
|
|
20230918,125200,225103872,339,340,340,339,511
|
|
20230918,125100,224930642,340,340,340,340,1055
|
|
20230918,125000,224571942,340,340,340,340,0
|
|
20230918,124900,224571942,340,340,340,340,1
|
|
20230918,124800,224571602,339,339,339,339,1
|
|
20230918,124700,224571263,340,340,340,340,60
|
|
20230918,124600,224550863,341,341,341,341,0
|
|
20230918,124500,224550863,341,341,341,341,0
|
|
20230918,124400,224550863,341,341,341,341,0
|
|
20230918,124300,224550863,341,341,341,341,1
|
|
20230918,124200,224550522,338,338,338,338,800
|
|
20230918,124100,224280122,338,338,338,338,0
|
|
20230918,124000,224280122,338,341,341,338,2337
|
|
20230918,123900,223490125,341,341,341,341,15
|
|
20230918,123800,223485010,341,341,341,341,0
|
|
20230918,123700,223485010,341,341,341,341,0
|
|
20230918,123600,223485010,341,341,341,341,1
|
|
20230918,123500,223484669,338,339,339,338,75
|
|
20230918,123400,223459318,341,341,341,341,476
|
|
20230918,123300,223297002,341,341,341,341,0
|
|
20230918,123200,223297002,341,340,341,340,10001
|
|
20230918,123100,219896661,340,339,340,338,11263
|
|
20230918,123000,216088099,339,339,339,339,0
|
|
20230918,122900,216088099,339,339,339,339,7
|
|
20230918,122800,216085726,340,340,340,340,4
|
|
20230918,122700,216084366,340,340,340,340,1045
|
|
20230918,122600,215729066,341,341,341,341,300
|
|
20230918,122500,215626766,341,341,341,341,0
|
|
20230918,122400,215626766,341,341,341,341,18
|
|
20230918,122300,215620628,341,341,341,341,16
|
|
20230918,122200,215615172,341,341,341,341,11
|
|
20230918,122100,215611421,341,341,341,341,2311
|
|
20230918,122000,214823370,341,341,341,341,1
|
|
20230918,121900,214823029,340,340,340,340,0
|
|
20230918,121800,214823029,340,340,340,340,0
|
|
20230918,121700,214823029,340,340,340,340,741
|
|
20230918,121600,214571089,340,340,340,340,0
|
|
20230918,121500,214571089,340,340,340,340,0
|
|
20230918,121400,214571089,340,340,340,340,1
|
|
20230918,121300,214570749,340,340,340,340,20
|
|
20230918,121200,214563949,340,340,341,340,1424
|
|
20230918,121100,214079787,340,340,340,340,1
|
|
20230918,121000,214079447,339,339,339,339,827
|
|
20230918,120900,213799094,339,339,339,339,2
|
|
20230918,120800,213798416,340,341,341,340,227
|
|
20230918,120700,213721014,341,341,341,341,0
|
|
20230918,120600,213721014,341,339,341,339,313
|
|
20230918,120500,213614905,338,339,339,338,6083
|
|
20230918,120400,211557600,339,341,341,339,606
|
|
20230918,120300,211352154,341,341,341,341,0
|
|
20230918,120200,211352154,341,340,341,340,100
|
|
20230918,120100,211318055,341,341,341,341,200
|
|
20230918,120000,211249855,341,341,341,341,0
|
|
20230918,115900,211249855,341,341,341,341,1
|
|
20230918,115800,211249514,341,341,341,341,0
|
|
20230918,115700,211249514,341,340,341,340,101
|
|
20230918,115600,211215173,340,340,340,340,1204
|
|
20230918,115500,210805813,341,341,341,341,87
|
|
20230918,115400,210776146,341,341,341,341,110
|
|
20230918,115300,210738636,341,341,341,341,0
|
|
20230918,115200,210738636,341,341,341,341,1
|
|
20230918,115100,210738295,339,339,339,339,1
|
|
20230918,115000,210737956,341,341,341,341,3
|
|
20230918,114900,210736933,341,341,341,341,30
|
|
20230918,114800,210726703,341,341,341,341,86
|
|
20230918,114700,210697377,341,341,341,339,39
|
|
20230918,114600,210684080,338,338,338,338,0
|
|
20230918,114500,210684080,338,340,340,338,4700
|
|
20230918,114400,209090970,340,340,340,340,1752
|
|
20230918,114300,208495290,340,340,340,340,222
|
|
20230918,114200,208419810,341,341,341,341,45
|
|
20230918,114100,208404465,341,341,341,341,1000
|
|
20230918,114000,208063465,340,340,340,338,6038
|
|
20230918,113900,206018818,341,341,341,341,0
|
|
20230918,113800,206018818,341,341,341,341,0
|
|
20230918,113700,206018818,341,341,341,341,3511
|
|
20230918,113600,204821567,341,341,341,341,1
|
|
20230918,113500,204821226,339,340,342,339,46922
|
|
20230918,113400,188912231,340,341,341,340,13270
|
|
20230918,113300,184391463,342,342,342,342,50
|
|
20230918,113200,184374363,342,342,342,342,10
|
|
20230918,113100,184370943,341,341,341,341,1200
|
|
20230918,113000,183961743,342,342,342,342,1
|
|
20230918,112900,183961401,342,342,342,342,0
|
|
20230918,112800,183961401,342,342,342,342,2
|
|
20230918,112700,183960717,342,342,342,342,0
|
|
20230918,112600,183960717,342,342,342,342,1
|
|
20230918,112500,183960375,342,342,342,342,1
|
|
20230918,112400,183960033,342,342,342,342,0
|
|
20230918,112300,183960033,342,342,342,342,3100
|
|
20230918,112200,182899833,343,343,343,343,0
|
|
20230918,112100,182899833,343,343,343,343,0
|
|
20230918,112000,182899833,343,341,343,341,71
|
|
20230918,111900,182875597,343,343,343,343,0
|
|
20230918,111800,182875597,343,343,343,343,200
|
|
20230918,111700,182806997,343,343,343,343,0
|
|
20230918,111600,182806997,343,343,343,343,0
|
|
20230918,111500,182806997,343,343,343,343,89
|
|
20230918,111400,182776470,343,343,343,343,4
|
|
20230918,111300,182775098,342,342,342,342,0
|
|
20230918,111200,182775098,342,342,342,342,0
|
|
20230918,111100,182775098,342,342,342,342,0
|
|
20230918,111000,182775098,342,342,342,342,999
|
|
20230918,110900,182433440,342,342,342,342,0
|
|
20230918,110800,182433440,342,343,343,342,285
|
|
20230918,110700,182335687,343,343,343,343,1
|
|
20230918,110600,182335344,342,342,342,342,10
|
|
20230918,110500,182331924,343,343,343,343,11
|
|
20230918,110400,182328151,343,343,343,343,6
|
|
20230918,110300,182326093,343,343,343,343,101
|
|
20230918,110200,182291450,343,342,343,339,106358
|
|
20230918,110100,146131518,342,343,344,342,18
|
|
20230918,110000,146125359,344,344,344,344,0
|
|
20230918,105900,146125359,344,344,344,344,0
|
|
20230918,105800,146125359,344,344,344,344,30
|
|
20230918,105700,146115039,344,344,344,344,0
|
|
20230918,105600,146115039,344,344,344,341,1394
|
|
20230918,105500,145638705,344,344,344,343,4
|
|
20230918,105400,145637331,342,342,342,342,29
|
|
20230918,105300,145627413,341,344,344,341,12005
|
|
20230918,105200,141521906,344,344,344,344,0
|
|
20230918,105100,141521906,344,344,344,344,200
|
|
20230918,105000,141453106,344,344,344,342,10671
|
|
20230918,104900,137790995,344,344,345,344,1330
|
|
20230918,104800,137333116,344,344,344,344,7501
|
|
20230918,104700,134752772,344,343,344,342,1307
|
|
20230918,104600,134303602,343,343,343,343,228
|
|
20230918,104500,134225398,342,342,342,342,1230
|
|
20230918,104400,133804738,342,342,342,342,300
|
|
20230918,104300,133702138,342,342,342,342,1470
|
|
20230918,104200,133199398,342,342,342,342,7000
|
|
20230918,104100,130805398,342,342,342,342,49
|
|
20230918,104000,130788640,342,342,342,342,2000
|
|
20230918,103900,130104640,344,344,344,344,0
|
|
20230918,103800,130104640,344,344,344,344,200
|
|
20230918,103700,130035840,344,344,344,344,1
|
|
20230918,103600,130035496,343,343,344,343,62
|
|
20230918,103500,130014208,344,343,344,343,3102
|
|
20230918,103400,128947220,344,343,344,343,4851
|
|
20230918,103300,127283325,343,343,343,343,4003
|
|
20230918,103200,125910296,343,343,343,343,0
|
|
20230918,103100,125910296,343,343,343,343,0
|
|
20230918,103000,125910296,343,343,343,343,104
|
|
20230918,102900,125874624,344,344,344,344,1
|
|
20230918,102800,125874280,341,342,342,341,16294
|
|
20230918,102700,120315416,341,341,341,341,0
|
|
20230918,102600,120315416,341,341,341,341,0
|
|
20230918,102500,120315416,341,343,343,341,10175
|
|
20230918,102400,116841168,343,343,343,343,849
|
|
20230918,102300,116549961,343,343,343,343,6
|
|
20230918,102200,116547903,344,344,344,344,13
|
|
20230918,102100,116543431,344,344,344,344,0
|
|
20230918,102000,116543431,344,344,344,344,0
|
|
20230918,101900,116543431,344,344,344,344,0
|
|
20230918,101800,116543431,344,344,344,344,1300
|
|
20230918,101700,116096231,344,344,344,344,46
|
|
20230918,101600,116080407,344,344,344,344,0
|
|
20230918,101500,116080407,344,344,344,344,6
|
|
20230918,101400,116078343,344,344,344,342,10012
|
|
20230918,101300,112650061,344,344,344,344,56
|
|
20230918,101200,112630797,344,344,344,344,0
|
|
20230918,101100,112630797,344,344,344,344,28
|
|
20230918,101000,112621165,343,344,344,343,974
|
|
20230918,100900,112287078,344,344,344,344,5
|
|
20230918,100800,112285358,343,344,344,343,3265
|
|
20230918,100700,111162699,344,344,344,344,2417
|
|
20230918,100600,110331251,344,344,344,344,5000
|
|
20230918,100500,108611251,344,345,345,344,29
|
|
20230918,100400,108601274,344,344,344,344,1515
|
|
20230918,100300,108080114,345,345,345,345,90
|
|
20230918,100200,108049064,345,345,345,345,100
|
|
20230918,100100,108014564,345,345,345,345,9
|
|
20230918,100000,108011459,345,346,346,345,103
|
|
20230918,095900,107975824,345,345,345,345,0
|
|
20230918,095800,107975824,345,345,345,345,0
|
|
20230918,095700,107975824,345,345,345,345,1450
|
|
20230918,095600,107475574,344,345,345,344,12463
|
|
20230918,095500,103175880,346,345,346,345,107
|
|
20230918,095400,103138961,345,345,346,345,10112
|
|
20230918,095300,99650317,345,345,345,345,1000
|
|
20230918,095200,99305317,345,344,345,344,2381
|
|
20230918,095100,98486219,345,345,345,345,8
|
|
20230918,095000,98483459,345,345,345,345,10
|
|
20230918,094900,98480009,345,345,345,345,1
|
|
20230918,094800,98479664,343,344,344,343,5050
|
|
20230918,094700,96747494,345,345,345,345,31
|
|
20230918,094600,96736799,346,346,346,346,0
|
|
20230918,094500,96736799,346,343,346,342,4484
|
|
20230918,094400,95198859,343,344,344,343,20749
|
|
20230918,094300,88078962,346,346,346,346,50
|
|
20230918,094200,88061662,346,346,346,346,2
|
|
20230918,094100,88060970,346,345,346,344,1100
|
|
20230918,094000,87680421,347,347,347,347,0
|
|
20230918,093900,87680421,347,347,347,346,120
|
|
20230918,093800,87638831,347,347,347,346,3435
|
|
20230918,093700,86447108,347,347,347,347,37
|
|
20230918,093600,86434269,347,346,347,346,3216
|
|
20230918,093500,85318867,346,347,347,346,15607
|
|
20230918,093400,79914896,347,347,348,347,8763
|
|
20230918,093300,76873933,348,347,348,347,8508
|
|
20230918,093200,73921640,347,345,347,345,23735
|
|
20230918,093100,65723002,345,345,345,345,9245
|
|
20230918,093000,62533477,346,345,346,344,12217
|
|
20230918,092900,58317780,344,343,344,343,10057
|
|
20230918,092800,54859726,343,342,343,342,1568
|
|
20230918,092700,54323468,342,342,342,341,841
|
|
20230918,092600,54036586,342,341,342,341,327
|
|
20230918,092500,53924759,342,341,342,341,1089
|
|
20230918,092400,53553407,341,342,342,341,19962
|
|
20230918,092300,46745665,343,343,343,343,263
|
|
20230918,092200,46655456,343,343,343,343,125
|
|
20230918,092100,46612581,343,342,343,342,9522
|
|
20230918,092000,43356053,343,343,344,343,513
|
|
20230918,091900,43180093,343,344,345,343,2009
|
|
20230918,091800,42491003,345,344,345,344,1908
|
|
20230918,091700,41834645,344,343,344,343,1017
|
|
20230918,091600,41485813,343,343,343,343,0
|
|
20230918,091500,41485813,343,342,343,342,1525
|
|
20230918,091400,40964244,342,342,342,342,4000
|
|
20230918,091300,39596244,342,345,345,342,302
|
|
20230918,091200,39492657,345,343,345,341,10141
|
|
20230918,091100,36019274,345,344,345,344,382
|
|
20230918,091000,35887490,344,344,346,344,4065
|
|
20230918,090900,34489128,346,345,346,345,1513
|
|
20230918,090800,33967139,346,345,346,344,1337
|
|
20230918,090700,33506796,345,345,347,345,20994
|
|
20230918,090600,26263834,345,345,345,344,84
|
|
20230918,090500,26234934,343,345,345,343,605
|
|
20230918,090400,26026389,345,342,345,342,144
|
|
20230918,090300,25977072,342,342,345,341,471
|
|
20230918,090200,25816347,341,345,345,341,48653
|
|
20230918,090100,9202224,345,345,345,344,449
|
|
20230918,090000,9047499,344,346,346,344,25968
|