619 lines
27 KiB
CSV
619 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,191600,268372793,378,378,378,378,1699
|
|
20230907,191500,268372793,378,378,378,378,0
|
|
20230907,191400,268372793,378,378,378,378,0
|
|
20230907,191300,268372793,378,378,378,378,0
|
|
20230907,191200,268372793,378,378,378,378,0
|
|
20230907,191100,268372793,378,378,378,378,0
|
|
20230907,191000,268372793,378,378,378,378,0
|
|
20230907,190900,268372793,378,378,378,378,0
|
|
20230907,190800,268372793,378,378,378,378,0
|
|
20230907,190700,268372793,378,378,378,378,0
|
|
20230907,190600,268372793,378,378,378,378,0
|
|
20230907,190500,268372793,378,378,378,378,0
|
|
20230907,190400,268372793,378,378,378,378,0
|
|
20230907,190300,268372793,378,378,378,378,0
|
|
20230907,190200,268372793,378,378,378,378,0
|
|
20230907,190100,268372793,378,378,378,378,0
|
|
20230907,190000,268372793,378,378,378,378,0
|
|
20230907,185900,268372793,378,378,378,378,0
|
|
20230907,185800,268372793,378,378,378,378,0
|
|
20230907,185700,268372793,378,378,378,378,0
|
|
20230907,185600,268372793,378,378,378,378,0
|
|
20230907,185500,268372793,378,378,378,378,0
|
|
20230907,185400,268372793,378,378,378,378,0
|
|
20230907,185300,268372793,378,378,378,378,0
|
|
20230907,185200,268372793,378,378,378,378,0
|
|
20230907,185100,268372793,378,378,378,378,0
|
|
20230907,185000,268372793,378,378,378,378,0
|
|
20230907,184900,268372793,378,378,378,378,0
|
|
20230907,184800,268372793,378,378,378,378,0
|
|
20230907,184700,268372793,378,378,378,378,0
|
|
20230907,184600,268372793,378,378,378,378,1699
|
|
20230907,184500,268372793,378,378,378,378,0
|
|
20230907,184400,268372793,378,378,378,378,0
|
|
20230907,184300,268372793,378,378,378,378,0
|
|
20230907,184200,268372793,378,378,378,378,0
|
|
20230907,184100,268372793,378,378,378,378,0
|
|
20230907,184000,268372793,378,378,378,378,0
|
|
20230907,183900,268372793,378,378,378,378,0
|
|
20230907,183800,268372793,378,378,378,378,0
|
|
20230907,183700,268372793,378,378,378,378,0
|
|
20230907,183600,268372793,378,378,378,378,0
|
|
20230907,183500,268372793,378,378,378,378,0
|
|
20230907,183400,268372793,378,378,378,378,0
|
|
20230907,183300,268372793,378,378,378,378,0
|
|
20230907,183200,268372793,378,378,378,378,0
|
|
20230907,183100,268372793,378,378,378,378,0
|
|
20230907,183000,268372793,378,378,378,378,0
|
|
20230907,182900,268372793,378,378,378,378,0
|
|
20230907,182800,268372793,378,378,378,378,0
|
|
20230907,182700,268372793,378,378,378,378,0
|
|
20230907,182600,268372793,378,378,378,378,0
|
|
20230907,182500,268372793,378,378,378,378,0
|
|
20230907,182400,268372793,378,378,378,378,0
|
|
20230907,182300,268372793,378,378,378,378,0
|
|
20230907,182200,268372793,378,378,378,378,0
|
|
20230907,182100,268372793,378,378,378,378,0
|
|
20230907,182000,268372793,378,378,378,378,0
|
|
20230907,181900,268372793,378,378,378,378,0
|
|
20230907,181800,268372793,378,378,378,378,0
|
|
20230907,181700,268372793,378,378,378,378,0
|
|
20230907,181600,268372793,378,378,378,378,1699
|
|
20230907,181500,268372793,378,378,378,378,0
|
|
20230907,181400,268372793,378,378,378,378,0
|
|
20230907,181300,268372793,378,378,378,378,0
|
|
20230907,181200,268372793,378,378,378,378,0
|
|
20230907,181100,268372793,378,378,378,378,0
|
|
20230907,181000,268372793,378,378,378,378,0
|
|
20230907,180900,268372793,378,378,378,378,0
|
|
20230907,180800,268372793,378,378,378,378,0
|
|
20230907,180700,268372793,378,378,378,378,0
|
|
20230907,180600,268372793,378,378,378,378,0
|
|
20230907,180500,268372793,378,378,378,378,0
|
|
20230907,180400,268372793,378,378,378,378,0
|
|
20230907,180300,268372793,378,378,378,378,0
|
|
20230907,180200,268372793,378,378,378,378,0
|
|
20230907,180100,268372793,378,378,378,378,0
|
|
20230907,180000,268372793,378,378,378,378,0
|
|
20230907,175900,268372793,378,378,378,378,0
|
|
20230907,175800,268372793,378,378,378,378,0
|
|
20230907,175700,268372793,378,378,378,378,0
|
|
20230907,175600,268372793,378,378,378,378,0
|
|
20230907,175500,268372793,378,378,378,378,0
|
|
20230907,175400,268372793,378,378,378,378,0
|
|
20230907,175300,268372793,378,378,378,378,0
|
|
20230907,175200,268372793,378,378,378,378,0
|
|
20230907,175100,268372793,378,378,378,378,0
|
|
20230907,175000,268372793,378,378,378,378,0
|
|
20230907,174900,268372793,378,378,378,378,0
|
|
20230907,174800,268372793,378,378,378,378,0
|
|
20230907,174700,268372793,378,378,378,378,0
|
|
20230907,174600,268372793,378,378,378,378,1699
|
|
20230907,174500,268372793,378,378,378,378,0
|
|
20230907,174400,268372793,378,378,378,378,0
|
|
20230907,174300,268372793,378,378,378,378,0
|
|
20230907,174200,268372793,378,378,378,378,0
|
|
20230907,174100,268372793,378,378,378,378,0
|
|
20230907,174000,268372793,378,378,378,378,0
|
|
20230907,173900,268372793,378,378,378,378,0
|
|
20230907,173800,268372793,378,378,378,378,0
|
|
20230907,173700,268372793,378,378,378,378,0
|
|
20230907,173600,268372793,378,378,378,378,0
|
|
20230907,173500,268372793,378,378,378,378,0
|
|
20230907,173400,268372793,378,378,378,378,0
|
|
20230907,173300,268372793,378,378,378,378,0
|
|
20230907,173200,268372793,378,378,378,378,0
|
|
20230907,173100,268372793,378,378,378,378,0
|
|
20230907,173000,268372793,378,378,378,378,0
|
|
20230907,172900,268372793,378,378,378,378,0
|
|
20230907,172800,268372793,378,378,378,378,0
|
|
20230907,172700,268372793,378,378,378,378,0
|
|
20230907,172600,268372793,378,378,378,378,0
|
|
20230907,172500,268372793,378,378,378,378,0
|
|
20230907,172400,268372793,378,378,378,378,0
|
|
20230907,172300,268372793,378,378,378,378,0
|
|
20230907,172200,268372793,378,378,378,378,0
|
|
20230907,172100,268372793,378,378,378,378,0
|
|
20230907,172000,268372793,378,378,378,378,0
|
|
20230907,171900,268372793,378,378,378,378,0
|
|
20230907,171800,268372793,378,378,378,378,0
|
|
20230907,171700,268372793,378,378,378,378,0
|
|
20230907,171600,268372793,378,378,378,378,1699
|
|
20230907,171500,268372793,378,378,378,378,0
|
|
20230907,171400,268372793,378,378,378,378,0
|
|
20230907,171300,268372793,378,378,378,378,0
|
|
20230907,171200,268372793,378,378,378,378,0
|
|
20230907,171100,268372793,378,378,378,378,0
|
|
20230907,171000,268372793,378,378,378,378,0
|
|
20230907,170900,268372793,378,378,378,378,0
|
|
20230907,170800,268372793,378,378,378,378,0
|
|
20230907,170700,268372793,378,378,378,378,0
|
|
20230907,170600,268372793,378,378,378,378,0
|
|
20230907,170500,268372793,378,378,378,378,0
|
|
20230907,170400,268372793,378,378,378,378,0
|
|
20230907,170300,268372793,378,378,378,378,0
|
|
20230907,170200,268372793,378,378,378,378,0
|
|
20230907,170100,268372793,378,378,378,378,0
|
|
20230907,170000,268372793,378,378,378,378,0
|
|
20230907,165900,268372793,378,378,378,378,0
|
|
20230907,165800,268372793,378,378,378,378,0
|
|
20230907,165700,268372793,378,378,378,378,0
|
|
20230907,165600,268372793,378,378,378,378,0
|
|
20230907,165500,268372793,378,378,378,378,0
|
|
20230907,165400,268372793,378,378,378,378,0
|
|
20230907,165300,268372793,378,378,378,378,0
|
|
20230907,165200,268372793,378,378,378,378,0
|
|
20230907,165100,268372793,378,378,378,378,0
|
|
20230907,165000,268372793,378,378,378,378,0
|
|
20230907,164900,268372793,378,378,378,378,0
|
|
20230907,164800,268372793,378,378,378,378,0
|
|
20230907,164700,268372793,378,378,378,378,0
|
|
20230907,164600,268372793,378,378,378,378,1699
|
|
20230907,164500,268372793,378,378,378,378,0
|
|
20230907,164400,268372793,378,378,378,378,0
|
|
20230907,164300,268372793,378,378,378,378,0
|
|
20230907,164200,268372793,378,378,378,378,0
|
|
20230907,164100,268372793,378,378,378,378,0
|
|
20230907,164000,268372793,378,378,378,378,0
|
|
20230907,163900,268372793,378,378,378,378,0
|
|
20230907,163800,268372793,378,378,378,378,0
|
|
20230907,163700,268372793,378,378,378,378,0
|
|
20230907,163600,268372793,378,378,378,378,0
|
|
20230907,163500,268372793,378,378,378,378,0
|
|
20230907,163400,268372793,378,378,378,378,0
|
|
20230907,163300,268372793,378,378,378,378,0
|
|
20230907,163200,268372793,378,378,378,378,0
|
|
20230907,163100,268372793,378,378,378,378,0
|
|
20230907,163000,268372793,378,378,378,378,0
|
|
20230907,162900,268372793,378,378,378,378,0
|
|
20230907,162800,268372793,378,378,378,378,0
|
|
20230907,162700,268372793,378,378,378,378,0
|
|
20230907,162600,268372793,378,378,378,378,0
|
|
20230907,162500,268372793,378,378,378,378,0
|
|
20230907,162400,268372793,378,378,378,378,0
|
|
20230907,162300,268372793,378,378,378,378,0
|
|
20230907,162200,268372793,378,378,378,378,0
|
|
20230907,162100,268372793,378,378,378,378,0
|
|
20230907,162000,268372793,378,378,378,378,0
|
|
20230907,161900,268372793,378,378,378,378,0
|
|
20230907,161800,268372793,378,378,378,378,0
|
|
20230907,161700,268372793,378,378,378,378,0
|
|
20230907,161600,268372793,378,378,378,378,1699
|
|
20230907,161500,268372793,378,378,378,378,0
|
|
20230907,161400,268372793,378,378,378,378,0
|
|
20230907,161300,268372793,378,378,378,378,0
|
|
20230907,161200,268372793,378,378,378,378,0
|
|
20230907,161100,268372793,378,378,378,378,0
|
|
20230907,161000,268372793,378,378,378,378,0
|
|
20230907,160900,268372793,378,378,378,378,0
|
|
20230907,160800,268372793,378,378,378,378,0
|
|
20230907,160700,268372793,378,378,378,378,0
|
|
20230907,160600,268372793,378,378,378,378,0
|
|
20230907,160500,268372793,378,378,378,378,0
|
|
20230907,160400,268372793,378,378,378,378,0
|
|
20230907,160300,268372793,378,378,378,378,0
|
|
20230907,160200,268372793,378,378,378,378,0
|
|
20230907,160100,268372793,378,378,378,378,0
|
|
20230907,160000,268372793,378,378,378,378,0
|
|
20230907,155900,268372793,378,378,378,378,0
|
|
20230907,155800,268372793,378,378,378,378,0
|
|
20230907,155700,268372793,378,378,378,378,0
|
|
20230907,155600,268372793,378,378,378,378,0
|
|
20230907,155500,268372793,378,378,378,378,0
|
|
20230907,155400,268372793,378,378,378,378,0
|
|
20230907,155300,268372793,378,378,378,378,0
|
|
20230907,155200,268372793,378,378,378,378,0
|
|
20230907,155100,268372793,378,378,378,378,0
|
|
20230907,155000,268372793,378,378,378,378,0
|
|
20230907,154900,268372793,378,378,378,378,0
|
|
20230907,154800,268372793,378,378,378,378,0
|
|
20230907,154700,268372793,378,378,378,378,0
|
|
20230907,154600,268372793,378,378,378,378,1699
|
|
20230907,154500,268372793,378,378,378,378,0
|
|
20230907,154400,268372793,378,378,378,378,0
|
|
20230907,154300,268372793,378,378,378,378,0
|
|
20230907,154200,268372793,378,378,378,378,0
|
|
20230907,154100,268372793,378,378,378,378,0
|
|
20230907,154000,268372793,378,378,378,378,0
|
|
20230907,153900,268372793,378,378,378,378,0
|
|
20230907,153800,268372793,378,378,378,378,0
|
|
20230907,153700,268372793,378,378,378,378,0
|
|
20230907,153600,268372793,378,378,378,378,0
|
|
20230907,153500,268372793,378,378,378,378,0
|
|
20230907,153400,268372793,378,378,378,378,0
|
|
20230907,153300,268372793,378,378,378,378,0
|
|
20230907,153200,268372793,378,378,378,378,0
|
|
20230907,153100,268372793,378,378,378,378,0
|
|
20230907,153000,268372793,378,378,378,378,1699
|
|
20230907,152900,267730571,378,378,378,378,0
|
|
20230907,152800,267730571,378,378,378,378,0
|
|
20230907,152700,267730571,378,378,378,378,0
|
|
20230907,152600,267730571,378,378,378,378,0
|
|
20230907,152500,267730571,378,378,378,378,0
|
|
20230907,152400,267730571,378,378,378,378,0
|
|
20230907,152300,267730571,378,378,378,378,0
|
|
20230907,152200,267730571,378,378,378,378,0
|
|
20230907,152100,267730571,378,378,378,378,0
|
|
20230907,152000,267730571,378,378,378,378,0
|
|
20230907,151900,267730571,378,378,378,378,0
|
|
20230907,151800,267730571,378,378,378,378,40
|
|
20230907,151700,267715451,378,378,378,378,2
|
|
20230907,151600,267714695,376,378,378,376,3
|
|
20230907,151500,267713563,377,377,377,377,3043
|
|
20230907,151400,266566352,378,377,378,377,24
|
|
20230907,151300,266557283,378,378,378,378,1
|
|
20230907,151200,266556905,378,378,378,377,6720
|
|
20230907,151100,264019057,378,377,378,377,12
|
|
20230907,151000,264014522,378,378,378,377,1277
|
|
20230907,150900,263531817,378,378,378,378,0
|
|
20230907,150800,263531817,378,377,378,377,2001
|
|
20230907,150700,262777439,378,378,378,378,0
|
|
20230907,150600,262777439,378,377,378,377,2
|
|
20230907,150500,262776684,376,379,379,376,25009
|
|
20230907,150400,253367633,380,380,380,380,0
|
|
20230907,150300,253367633,380,380,380,379,10047
|
|
20230907,150200,249559773,380,380,380,380,31
|
|
20230907,150100,249547993,380,380,380,380,0
|
|
20230907,150000,249547993,380,380,380,380,1
|
|
20230907,145900,249547613,379,380,380,379,3652
|
|
20230907,145800,248160855,380,379,380,379,5522
|
|
20230907,145700,246068015,379,378,379,378,2
|
|
20230907,145600,246067258,378,379,379,378,6214
|
|
20230907,145500,243713366,379,378,379,378,2
|
|
20230907,145400,243712609,379,377,379,377,4446
|
|
20230907,145300,242036465,377,377,377,377,31
|
|
20230907,145200,242024778,377,377,377,377,19
|
|
20230907,145100,242017615,377,377,377,377,530
|
|
20230907,145000,241817805,377,377,377,377,0
|
|
20230907,144900,241817805,377,377,377,377,3
|
|
20230907,144800,241816674,377,377,377,377,0
|
|
20230907,144700,241816674,377,377,377,377,110
|
|
20230907,144600,241775204,377,377,377,377,26
|
|
20230907,144500,241765402,377,377,377,376,1161
|
|
20230907,144400,241327729,377,377,377,377,2
|
|
20230907,144300,241326975,376,376,377,376,2643
|
|
20230907,144200,240332950,376,377,377,376,3019
|
|
20230907,144100,239196787,379,379,379,379,92
|
|
20230907,144000,239161919,379,379,379,379,1
|
|
20230907,143900,239161540,378,378,378,377,11627
|
|
20230907,143800,234768589,378,378,378,378,5
|
|
20230907,143700,234766699,378,378,378,378,103
|
|
20230907,143600,234727765,378,378,378,378,0
|
|
20230907,143500,234727765,378,377,378,377,9149
|
|
20230907,143400,231277692,378,378,378,378,0
|
|
20230907,143300,231277692,378,378,378,378,16
|
|
20230907,143200,231271644,378,378,378,378,1
|
|
20230907,143100,231271266,378,378,378,378,1
|
|
20230907,143000,231270888,377,378,378,377,5300
|
|
20230907,142900,229272488,378,377,378,377,2109
|
|
20230907,142800,228477344,376,376,376,376,15376
|
|
20230907,142700,222695968,377,377,377,377,100
|
|
20230907,142600,222658268,378,377,378,377,6457
|
|
20230907,142500,220223978,377,377,377,377,386
|
|
20230907,142400,220078456,377,377,377,377,1304
|
|
20230907,142300,219586848,377,376,377,376,3328
|
|
20230907,142200,218335192,377,377,377,377,500
|
|
20230907,142100,218146692,377,377,377,377,50
|
|
20230907,142000,218127842,377,377,377,377,1600
|
|
20230907,141900,217524642,377,377,377,377,0
|
|
20230907,141800,217524642,377,377,377,377,556
|
|
20230907,141700,217315030,377,377,377,377,10870
|
|
20230907,141600,213217040,377,377,377,377,330
|
|
20230907,141500,213092630,377,377,377,377,0
|
|
20230907,141400,213092630,377,377,377,377,0
|
|
20230907,141300,213092630,377,378,378,377,2214
|
|
20230907,141200,212257702,378,378,378,378,737
|
|
20230907,141100,211979116,379,379,379,379,99
|
|
20230907,141000,211941595,379,379,379,379,1
|
|
20230907,140900,211941216,378,378,379,378,212
|
|
20230907,140800,211861079,378,378,378,378,892
|
|
20230907,140700,211523903,378,378,378,378,500
|
|
20230907,140600,211334903,379,378,379,378,20433
|
|
20230907,140500,203611228,379,379,379,378,13189
|
|
20230907,140400,198617129,380,379,380,379,3783
|
|
20230907,140300,197183268,379,379,379,379,0
|
|
20230907,140200,197183268,379,379,379,379,150
|
|
20230907,140100,197126418,379,380,380,379,276
|
|
20230907,140000,197021811,380,380,380,380,200
|
|
20230907,135900,196945811,380,380,380,380,1618
|
|
20230907,135800,196330971,381,381,381,381,25
|
|
20230907,135700,196321446,381,380,381,380,6550
|
|
20230907,135600,193830461,380,380,380,380,200
|
|
20230907,135500,193754461,380,380,380,380,0
|
|
20230907,135400,193754461,380,380,380,380,5110
|
|
20230907,135300,191812661,380,380,380,380,3872
|
|
20230907,135200,190341301,380,380,380,380,300
|
|
20230907,135100,190227301,380,380,380,380,200
|
|
20230907,135000,190151301,380,379,380,379,2027
|
|
20230907,134900,189383041,379,379,379,379,0
|
|
20230907,134800,189383041,379,379,379,379,0
|
|
20230907,134700,189383041,379,379,379,379,0
|
|
20230907,134600,189383041,379,379,379,379,0
|
|
20230907,134500,189383041,379,379,379,379,0
|
|
20230907,134400,189383041,379,379,379,379,0
|
|
20230907,134300,189383041,379,379,379,379,0
|
|
20230907,134200,189383041,379,379,379,379,0
|
|
20230907,134100,189383041,379,379,379,379,0
|
|
20230907,134000,189383041,379,379,379,379,0
|
|
20230907,133900,189383041,379,379,379,379,0
|
|
20230907,133800,189383041,379,379,379,379,0
|
|
20230907,133700,189383041,379,379,379,379,0
|
|
20230907,133600,189383041,379,379,379,379,0
|
|
20230907,133500,189383041,379,379,379,379,1
|
|
20230907,133400,189382662,380,380,380,380,0
|
|
20230907,133300,189382662,380,380,380,380,11
|
|
20230907,133200,189378482,381,381,381,381,22
|
|
20230907,133100,189370100,380,380,380,380,3550
|
|
20230907,133000,188021100,380,380,380,380,210
|
|
20230907,132900,187941300,380,380,380,380,14
|
|
20230907,132800,187935980,379,379,379,379,0
|
|
20230907,132700,187935980,379,379,379,379,5000
|
|
20230907,132600,186040980,380,380,380,380,6480
|
|
20230907,132500,183578580,379,379,379,379,0
|
|
20230907,132400,183578580,379,379,379,379,0
|
|
20230907,132300,183578580,379,379,379,379,0
|
|
20230907,132200,183578580,379,379,379,379,0
|
|
20230907,132100,183578580,379,379,379,379,0
|
|
20230907,132000,183578580,379,379,379,379,0
|
|
20230907,131900,183578580,379,379,379,379,0
|
|
20230907,131800,183578580,379,379,379,379,0
|
|
20230907,131700,183578580,379,380,380,379,150
|
|
20230907,131600,183521680,380,380,380,380,0
|
|
20230907,131500,183521680,380,380,380,380,2000
|
|
20230907,131400,182761680,380,379,380,379,8203
|
|
20230907,131300,179647743,379,379,379,379,426
|
|
20230907,131200,179486289,379,379,379,379,90
|
|
20230907,131100,179452179,380,380,380,380,0
|
|
20230907,131000,179452179,380,380,380,380,2
|
|
20230907,130900,179451419,379,379,379,379,0
|
|
20230907,130800,179451419,379,379,379,379,80
|
|
20230907,130700,179421099,379,379,379,379,0
|
|
20230907,130600,179421099,379,379,379,379,6032
|
|
20230907,130500,177134971,380,380,380,380,80
|
|
20230907,130400,177104571,380,380,380,380,0
|
|
20230907,130300,177104571,380,380,380,380,1
|
|
20230907,130200,177104191,380,380,380,380,1000
|
|
20230907,130100,176724191,380,380,380,379,15100
|
|
20230907,130000,170991793,381,381,381,381,0
|
|
20230907,125900,170991793,381,381,381,381,0
|
|
20230907,125800,170991793,381,381,381,381,0
|
|
20230907,125700,170991793,381,381,381,381,2128
|
|
20230907,125600,170181025,381,380,381,380,5463
|
|
20230907,125500,168099784,380,380,380,380,0
|
|
20230907,125400,168099784,380,380,380,380,100
|
|
20230907,125300,168061784,380,380,380,380,0
|
|
20230907,125200,168061784,380,380,380,380,0
|
|
20230907,125100,168061784,380,381,381,380,7
|
|
20230907,125000,168059118,380,380,380,380,2000
|
|
20230907,124900,167299118,380,381,381,380,5010
|
|
20230907,124800,165395308,380,380,380,380,5160
|
|
20230907,124700,163434508,380,380,380,380,0
|
|
20230907,124600,163434508,380,380,380,380,1
|
|
20230907,124500,163434128,381,381,381,381,7897
|
|
20230907,124400,160425371,381,381,381,381,1510
|
|
20230907,124300,159850061,382,382,382,382,0
|
|
20230907,124200,159850061,382,382,382,382,0
|
|
20230907,124100,159850061,382,382,382,382,0
|
|
20230907,124000,159850061,382,382,382,382,2
|
|
20230907,123900,159849297,381,381,381,381,1
|
|
20230907,123800,159848916,382,382,382,382,10
|
|
20230907,123700,159845096,382,382,382,382,1
|
|
20230907,123600,159844714,381,381,381,381,0
|
|
20230907,123500,159844714,381,381,381,381,0
|
|
20230907,123400,159844714,381,381,381,381,0
|
|
20230907,123300,159844714,381,381,381,381,0
|
|
20230907,123200,159844714,381,381,381,381,700
|
|
20230907,123100,159578014,382,383,383,382,4370
|
|
20230907,123000,157908673,380,380,380,380,9427
|
|
20230907,122900,154326413,380,380,380,380,1
|
|
20230907,122800,154326033,381,381,381,381,3581
|
|
20230907,122700,152961672,381,381,381,381,2
|
|
20230907,122600,152960910,381,381,381,381,1
|
|
20230907,122500,152960529,381,381,381,381,0
|
|
20230907,122400,152960529,381,381,381,381,1224
|
|
20230907,122300,152494185,381,380,381,380,7306
|
|
20230907,122200,149716691,380,380,380,380,1
|
|
20230907,122100,149716311,380,380,380,380,10700
|
|
20230907,122000,145650311,380,380,380,380,0
|
|
20230907,121900,145650311,380,380,380,380,985
|
|
20230907,121800,145276011,380,380,380,380,3645
|
|
20230907,121700,143890911,380,380,380,380,0
|
|
20230907,121600,143890911,380,380,380,380,0
|
|
20230907,121500,143890911,380,380,380,380,0
|
|
20230907,121400,143890911,380,380,380,380,0
|
|
20230907,121300,143890911,380,380,380,380,0
|
|
20230907,121200,143890911,380,380,380,380,0
|
|
20230907,121100,143890911,380,380,380,380,9000
|
|
20230907,121000,140470911,380,380,380,380,0
|
|
20230907,120900,140470911,380,380,380,380,0
|
|
20230907,120800,140470911,380,381,381,380,5788
|
|
20230907,120700,138269328,381,381,381,381,20
|
|
20230907,120600,138261708,381,381,381,381,0
|
|
20230907,120500,138261708,381,381,381,381,20
|
|
20230907,120400,138254088,381,381,381,381,200
|
|
20230907,120300,138177888,381,381,381,381,0
|
|
20230907,120200,138177888,381,379,383,379,26585
|
|
20230907,120100,128022133,379,379,379,379,260
|
|
20230907,120000,127923593,379,379,379,379,314
|
|
20230907,115900,127804587,379,379,379,379,1162
|
|
20230907,115800,127364189,380,379,380,379,10246
|
|
20230907,115700,123470955,379,381,381,379,46576
|
|
20230907,115600,105775163,381,381,381,381,22
|
|
20230907,115500,105766781,381,381,381,381,101
|
|
20230907,115400,105728300,381,381,381,381,70
|
|
20230907,115300,105701630,381,381,381,381,230
|
|
20230907,115200,105614000,381,381,381,381,40
|
|
20230907,115100,105598760,381,381,381,381,1
|
|
20230907,115000,105598379,381,381,381,381,11
|
|
20230907,114900,105594188,381,381,381,381,2438
|
|
20230907,114800,104665310,380,380,380,380,150
|
|
20230907,114700,104608310,380,380,380,380,0
|
|
20230907,114600,104608310,380,380,380,380,0
|
|
20230907,114500,104608310,380,381,381,380,3514
|
|
20230907,114400,103272977,381,381,381,381,0
|
|
20230907,114300,103272977,381,381,381,381,0
|
|
20230907,114200,103272977,381,381,381,381,1011
|
|
20230907,114100,102887786,381,382,382,381,7
|
|
20230907,114000,102885118,381,381,381,380,24009
|
|
20230907,113900,93737709,382,382,382,382,0
|
|
20230907,113800,93737709,382,381,382,381,3430
|
|
20230907,113700,92430849,382,382,382,382,0
|
|
20230907,113600,92430849,382,382,382,382,5
|
|
20230907,113500,92428939,381,381,381,381,0
|
|
20230907,113400,92428939,381,381,381,381,1
|
|
20230907,113300,92428558,381,381,381,381,0
|
|
20230907,113200,92428558,381,381,381,381,0
|
|
20230907,113100,92428558,381,382,382,381,1683
|
|
20230907,113000,91787235,382,382,382,382,334
|
|
20230907,112900,91659647,382,382,382,381,190
|
|
20230907,112800,91587167,382,381,382,381,1055
|
|
20230907,112700,91184212,381,381,381,381,3
|
|
20230907,112600,91183069,381,381,381,381,517
|
|
20230907,112500,90986092,381,382,382,381,3214
|
|
20230907,112400,89761545,382,382,382,382,1
|
|
20230907,112300,89761163,382,382,382,382,292
|
|
20230907,112200,89649619,382,382,382,382,0
|
|
20230907,112100,89649619,382,382,382,382,55
|
|
20230907,112000,89628609,382,382,382,382,50
|
|
20230907,111900,89609509,382,382,382,382,20
|
|
20230907,111800,89601869,382,382,382,382,130
|
|
20230907,111700,89552209,382,382,382,382,7
|
|
20230907,111600,89549535,382,382,382,382,0
|
|
20230907,111500,89549535,382,382,382,382,1419
|
|
20230907,111400,89007477,382,382,382,382,0
|
|
20230907,111300,89007477,382,382,382,382,626
|
|
20230907,111200,88768345,382,382,382,382,0
|
|
20230907,111100,88768345,382,382,382,382,31
|
|
20230907,111000,88756503,382,382,382,382,3
|
|
20230907,110900,88755357,382,382,382,382,0
|
|
20230907,110800,88755357,382,382,382,382,0
|
|
20230907,110700,88755357,382,382,382,382,19314
|
|
20230907,110600,81377409,383,383,383,383,0
|
|
20230907,110500,81377409,383,383,383,383,470
|
|
20230907,110400,81197399,383,383,383,383,306
|
|
20230907,110300,81080201,383,383,383,383,8
|
|
20230907,110200,81077137,383,383,383,383,8
|
|
20230907,110100,81074073,382,382,382,382,0
|
|
20230907,110000,81074073,382,383,383,382,4748
|
|
20230907,105900,79260289,383,383,383,383,6
|
|
20230907,105800,79257991,383,383,383,383,100
|
|
20230907,105700,79219691,383,383,383,383,0
|
|
20230907,105600,79219691,383,383,383,383,5
|
|
20230907,105500,79217776,383,383,383,383,337
|
|
20230907,105400,79088705,383,384,384,383,3353
|
|
20230907,105300,77803526,384,384,384,384,7
|
|
20230907,105200,77800838,384,384,384,384,90
|
|
20230907,105100,77766278,384,384,384,383,60
|
|
20230907,105000,77743258,384,384,384,384,30
|
|
20230907,104900,77731738,384,384,384,384,2
|
|
20230907,104800,77730970,384,384,384,384,7
|
|
20230907,104700,77728282,384,384,384,384,10
|
|
20230907,104600,77724442,384,384,384,384,15
|
|
20230907,104500,77718682,384,384,384,384,213
|
|
20230907,104400,77636890,384,384,384,384,11
|
|
20230907,104300,77632666,383,383,383,383,0
|
|
20230907,104200,77632666,383,383,383,383,0
|
|
20230907,104100,77632666,383,383,383,383,0
|
|
20230907,104000,77632666,383,383,383,383,0
|
|
20230907,103900,77632666,383,383,383,383,23892
|
|
20230907,103800,68482030,384,384,384,384,0
|
|
20230907,103700,68482030,384,384,384,384,30
|
|
20230907,103600,68470510,384,384,384,384,1108
|
|
20230907,103500,68045038,384,384,384,384,3
|
|
20230907,103400,68043886,384,385,385,384,4
|
|
20230907,103300,68042347,385,385,385,385,0
|
|
20230907,103200,68042347,385,385,385,385,0
|
|
20230907,103100,68042347,385,385,385,385,0
|
|
20230907,103000,68042347,385,385,385,385,0
|
|
20230907,102900,68042347,385,383,385,383,1200
|
|
20230907,102800,67580747,383,383,383,383,0
|
|
20230907,102700,67580747,383,383,383,383,500
|
|
20230907,102600,67389247,384,384,384,384,5571
|
|
20230907,102500,65249983,384,384,384,384,0
|
|
20230907,102400,65249983,384,384,384,384,0
|
|
20230907,102300,65249983,384,384,385,384,374
|
|
20230907,102200,65106167,384,385,385,384,5282
|
|
20230907,102100,63077805,383,384,384,383,12307
|
|
20230907,102000,58363224,384,384,384,384,660
|
|
20230907,101900,58109784,383,383,383,383,0
|
|
20230907,101800,58109784,383,383,383,383,0
|
|
20230907,101700,58109784,383,383,383,383,8
|
|
20230907,101600,58106720,384,384,384,384,220
|
|
20230907,101500,58022240,384,383,384,383,300
|
|
20230907,101400,57907140,384,384,384,384,0
|
|
20230907,101300,57907140,384,384,384,384,0
|
|
20230907,101200,57907140,384,384,384,384,23
|
|
20230907,101100,57898308,384,384,384,384,527
|
|
20230907,101000,57695940,383,383,383,383,0
|
|
20230907,100900,57695940,383,384,384,383,4005
|
|
20230907,100800,56162020,384,384,384,384,2615
|
|
20230907,100700,55157860,385,385,385,385,967
|
|
20230907,100600,54785565,384,384,384,384,0
|
|
20230907,100500,54785565,384,384,384,384,0
|
|
20230907,100400,54785565,384,384,384,384,31
|
|
20230907,100300,54773661,385,384,385,384,1908
|
|
20230907,100200,54040121,384,384,384,384,5
|
|
20230907,100100,54038201,383,383,383,383,2580
|
|
20230907,100000,53050061,383,384,384,383,1857
|
|
20230907,095900,52336975,385,385,385,385,10
|
|
20230907,095800,52333125,385,384,385,383,18500
|
|
20230907,095700,45238375,385,385,385,385,464
|
|
20230907,095600,45059735,385,385,385,385,0
|
|
20230907,095500,45059735,385,385,385,385,232
|
|
20230907,095400,44970415,385,385,385,385,15893
|
|
20230907,095300,38851610,386,386,386,386,1500
|
|
20230907,095200,38272610,385,385,385,385,1954
|
|
20230907,095100,37520320,385,384,387,384,6235
|
|
20230907,095000,35122512,385,385,385,385,0
|
|
20230907,094900,35122512,385,384,385,384,267
|
|
20230907,094800,35019964,385,385,385,385,7580
|
|
20230907,094700,32101664,385,385,385,385,5100
|
|
20230907,094600,30138164,385,385,385,385,0
|
|
20230907,094500,30138164,385,385,385,385,0
|
|
20230907,094400,30138164,385,386,386,385,1270
|
|
20230907,094300,29648716,386,386,386,386,1000
|
|
20230907,094200,29262716,386,386,386,386,350
|
|
20230907,094100,29127616,386,386,386,386,30
|
|
20230907,094000,29116036,385,386,386,385,2622
|
|
20230907,093900,28103945,387,387,387,387,0
|
|
20230907,093800,28103945,387,387,387,387,12
|
|
20230907,093700,28099301,387,387,387,387,3
|
|
20230907,093600,28098140,387,387,387,387,323
|
|
20230907,093500,27973139,387,388,389,387,897
|
|
20230907,093400,27625807,388,388,388,388,0
|
|
20230907,093300,27625807,388,388,388,388,111
|
|
20230907,093200,27582739,388,388,388,388,1
|
|
20230907,093100,27582351,388,388,388,388,110
|
|
20230907,093000,27539671,387,387,387,387,2100
|
|
20230907,092900,26726971,387,387,387,387,751
|
|
20230907,092800,26436334,387,387,387,387,0
|
|
20230907,092700,26436334,387,387,387,387,0
|
|
20230907,092600,26436334,387,387,388,387,6734
|
|
20230907,092500,23829107,387,387,387,387,1000
|
|
20230907,092400,23442107,387,387,387,387,0
|
|
20230907,092300,23442107,387,387,387,387,412
|
|
20230907,092200,23282663,388,388,388,388,0
|
|
20230907,092100,23282663,388,386,388,386,4164
|
|
20230907,092000,21667051,388,388,388,388,1537
|
|
20230907,091900,21070695,386,386,386,386,0
|
|
20230907,091800,21070695,386,386,386,386,0
|
|
20230907,091700,21070695,386,386,386,386,0
|
|
20230907,091600,21070695,386,386,386,386,0
|
|
20230907,091500,21070695,386,386,386,386,0
|
|
20230907,091400,21070695,386,386,386,386,0
|
|
20230907,091300,21070695,386,386,386,386,0
|
|
20230907,091200,21070695,386,386,386,386,8442
|
|
20230907,091100,17812083,385,385,385,385,0
|
|
20230907,091000,17812083,385,385,385,385,1744
|
|
20230907,090900,17140643,386,386,386,386,131
|
|
20230907,090800,17090077,388,387,388,387,636
|
|
20230907,090700,16843943,389,389,389,388,6412
|
|
20230907,090600,14349676,393,389,394,389,11211
|
|
20230907,090500,9965036,389,389,389,389,34
|
|
20230907,090400,9951810,388,388,388,388,5499
|
|
20230907,090300,7818198,388,388,388,388,0
|
|
20230907,090200,7818198,388,385,388,385,14582
|
|
20230907,090100,2189772,387,388,388,386,1363
|
|
20230907,090000,1663645,388,388,388,386,4291
|