616 lines
27 KiB
CSV
616 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,191300,131018555,370,370,370,370,5003
|
|
20230913,191200,131018555,370,370,370,370,0
|
|
20230913,191100,131018555,370,370,370,370,0
|
|
20230913,191000,131018555,370,370,370,370,0
|
|
20230913,190900,131018555,370,370,370,370,0
|
|
20230913,190800,131018555,370,370,370,370,0
|
|
20230913,190700,131018555,370,370,370,370,0
|
|
20230913,190600,131018555,370,370,370,370,0
|
|
20230913,190500,131018555,370,370,370,370,0
|
|
20230913,190400,131018555,370,370,370,370,0
|
|
20230913,190300,131018555,370,370,370,370,0
|
|
20230913,190200,131018555,370,370,370,370,0
|
|
20230913,190100,131018555,370,370,370,370,0
|
|
20230913,190000,131018555,370,370,370,370,0
|
|
20230913,185900,131018555,370,370,370,370,0
|
|
20230913,185800,131018555,370,370,370,370,0
|
|
20230913,185700,131018555,370,370,370,370,0
|
|
20230913,185600,131018555,370,370,370,370,0
|
|
20230913,185500,131018555,370,370,370,370,0
|
|
20230913,185400,131018555,370,370,370,370,0
|
|
20230913,185300,131018555,370,370,370,370,0
|
|
20230913,185200,131018555,370,370,370,370,0
|
|
20230913,185100,131018555,370,370,370,370,0
|
|
20230913,185000,131018555,370,370,370,370,0
|
|
20230913,184900,131018555,370,370,370,370,0
|
|
20230913,184800,131018555,370,370,370,370,0
|
|
20230913,184700,131018555,370,370,370,370,0
|
|
20230913,184600,131018555,370,370,370,370,0
|
|
20230913,184500,131018555,370,370,370,370,0
|
|
20230913,184400,131018555,370,370,370,370,0
|
|
20230913,184300,131018555,370,370,370,370,5003
|
|
20230913,184200,131018555,370,370,370,370,0
|
|
20230913,184100,131018555,370,370,370,370,0
|
|
20230913,184000,131018555,370,370,370,370,0
|
|
20230913,183900,131018555,370,370,370,370,0
|
|
20230913,183800,131018555,370,370,370,370,0
|
|
20230913,183700,131018555,370,370,370,370,0
|
|
20230913,183600,131018555,370,370,370,370,0
|
|
20230913,183500,131018555,370,370,370,370,0
|
|
20230913,183400,131018555,370,370,370,370,0
|
|
20230913,183300,131018555,370,370,370,370,0
|
|
20230913,183200,131018555,370,370,370,370,0
|
|
20230913,183100,131018555,370,370,370,370,0
|
|
20230913,183000,131018555,370,370,370,370,0
|
|
20230913,182900,131018555,370,370,370,370,0
|
|
20230913,182800,131018555,370,370,370,370,0
|
|
20230913,182700,131018555,370,370,370,370,0
|
|
20230913,182600,131018555,370,370,370,370,0
|
|
20230913,182500,131018555,370,370,370,370,0
|
|
20230913,182400,131018555,370,370,370,370,0
|
|
20230913,182300,131018555,370,370,370,370,0
|
|
20230913,182200,131018555,370,370,370,370,0
|
|
20230913,182100,131018555,370,370,370,370,0
|
|
20230913,182000,131018555,370,370,370,370,0
|
|
20230913,181900,131018555,370,370,370,370,0
|
|
20230913,181800,131018555,370,370,370,370,0
|
|
20230913,181700,131018555,370,370,370,370,0
|
|
20230913,181600,131018555,370,370,370,370,0
|
|
20230913,181500,131018555,370,370,370,370,0
|
|
20230913,181400,131018555,370,370,370,370,0
|
|
20230913,181300,131018555,370,370,370,370,5003
|
|
20230913,181200,131018555,370,370,370,370,0
|
|
20230913,181100,131018555,370,370,370,370,0
|
|
20230913,181000,131018555,370,370,370,370,0
|
|
20230913,180900,131018555,370,370,370,370,0
|
|
20230913,180800,131018555,370,370,370,370,0
|
|
20230913,180700,131018555,370,370,370,370,0
|
|
20230913,180600,131018555,370,370,370,370,0
|
|
20230913,180500,131018555,370,370,370,370,0
|
|
20230913,180400,131018555,370,370,370,370,0
|
|
20230913,180300,131018555,370,370,370,370,0
|
|
20230913,180200,131018555,370,370,370,370,0
|
|
20230913,180100,131018555,370,370,370,370,0
|
|
20230913,180000,131018555,370,370,370,370,0
|
|
20230913,175900,131018555,370,370,370,370,0
|
|
20230913,175800,131018555,370,370,370,370,0
|
|
20230913,175700,131018555,370,370,370,370,0
|
|
20230913,175600,131018555,370,370,370,370,0
|
|
20230913,175500,131018555,370,370,370,370,0
|
|
20230913,175400,131018555,370,370,370,370,0
|
|
20230913,175300,131018555,370,370,370,370,0
|
|
20230913,175200,131018555,370,370,370,370,0
|
|
20230913,175100,131018555,370,370,370,370,0
|
|
20230913,175000,131018555,370,370,370,370,0
|
|
20230913,174900,131018555,370,370,370,370,0
|
|
20230913,174800,131018555,370,370,370,370,0
|
|
20230913,174700,131018555,370,370,370,370,0
|
|
20230913,174600,131018555,370,370,370,370,0
|
|
20230913,174500,131018555,370,370,370,370,0
|
|
20230913,174400,131018555,370,370,370,370,0
|
|
20230913,174300,131018555,370,370,370,370,5003
|
|
20230913,174200,131018555,370,370,370,370,0
|
|
20230913,174100,131018555,370,370,370,370,0
|
|
20230913,174000,131018555,370,370,370,370,0
|
|
20230913,173900,131018555,370,370,370,370,0
|
|
20230913,173800,131018555,370,370,370,370,0
|
|
20230913,173700,131018555,370,370,370,370,0
|
|
20230913,173600,131018555,370,370,370,370,0
|
|
20230913,173500,131018555,370,370,370,370,0
|
|
20230913,173400,131018555,370,370,370,370,0
|
|
20230913,173300,131018555,370,370,370,370,0
|
|
20230913,173200,131018555,370,370,370,370,0
|
|
20230913,173100,131018555,370,370,370,370,0
|
|
20230913,173000,131018555,370,370,370,370,0
|
|
20230913,172900,131018555,370,370,370,370,0
|
|
20230913,172800,131018555,370,370,370,370,0
|
|
20230913,172700,131018555,370,370,370,370,0
|
|
20230913,172600,131018555,370,370,370,370,0
|
|
20230913,172500,131018555,370,370,370,370,0
|
|
20230913,172400,131018555,370,370,370,370,0
|
|
20230913,172300,131018555,370,370,370,370,0
|
|
20230913,172200,131018555,370,370,370,370,0
|
|
20230913,172100,131018555,370,370,370,370,0
|
|
20230913,172000,131018555,370,370,370,370,0
|
|
20230913,171900,131018555,370,370,370,370,0
|
|
20230913,171800,131018555,370,370,370,370,0
|
|
20230913,171700,131018555,370,370,370,370,0
|
|
20230913,171600,131018555,370,370,370,370,0
|
|
20230913,171500,131018555,370,370,370,370,0
|
|
20230913,171400,131018555,370,370,370,370,0
|
|
20230913,171300,131018555,370,370,370,370,5003
|
|
20230913,171200,131018555,370,370,370,370,0
|
|
20230913,171100,131018555,370,370,370,370,0
|
|
20230913,171000,131018555,370,370,370,370,0
|
|
20230913,170900,131018555,370,370,370,370,0
|
|
20230913,170800,131018555,370,370,370,370,0
|
|
20230913,170700,131018555,370,370,370,370,0
|
|
20230913,170600,131018555,370,370,370,370,0
|
|
20230913,170500,131018555,370,370,370,370,0
|
|
20230913,170400,131018555,370,370,370,370,0
|
|
20230913,170300,131018555,370,370,370,370,0
|
|
20230913,170200,131018555,370,370,370,370,0
|
|
20230913,170100,131018555,370,370,370,370,0
|
|
20230913,170000,131018555,370,370,370,370,0
|
|
20230913,165900,131018555,370,370,370,370,0
|
|
20230913,165800,131018555,370,370,370,370,0
|
|
20230913,165700,131018555,370,370,370,370,0
|
|
20230913,165600,131018555,370,370,370,370,0
|
|
20230913,165500,131018555,370,370,370,370,0
|
|
20230913,165400,131018555,370,370,370,370,0
|
|
20230913,165300,131018555,370,370,370,370,0
|
|
20230913,165200,131018555,370,370,370,370,0
|
|
20230913,165100,131018555,370,370,370,370,0
|
|
20230913,165000,131018555,370,370,370,370,0
|
|
20230913,164900,131018555,370,370,370,370,0
|
|
20230913,164800,131018555,370,370,370,370,0
|
|
20230913,164700,131018555,370,370,370,370,0
|
|
20230913,164600,131018555,370,370,370,370,0
|
|
20230913,164500,131018555,370,370,370,370,0
|
|
20230913,164400,131018555,370,370,370,370,0
|
|
20230913,164300,131018555,370,370,370,370,5003
|
|
20230913,164200,131018555,370,370,370,370,0
|
|
20230913,164100,131018555,370,370,370,370,0
|
|
20230913,164000,131018555,370,370,370,370,0
|
|
20230913,163900,131018555,370,370,370,370,0
|
|
20230913,163800,131018555,370,370,370,370,0
|
|
20230913,163700,131018555,370,370,370,370,0
|
|
20230913,163600,131018555,370,370,370,370,0
|
|
20230913,163500,131018555,370,370,370,370,0
|
|
20230913,163400,131018555,370,370,370,370,0
|
|
20230913,163300,131018555,370,370,370,370,0
|
|
20230913,163200,131018555,370,370,370,370,0
|
|
20230913,163100,131018555,370,370,370,370,0
|
|
20230913,163000,131018555,370,370,370,370,0
|
|
20230913,162900,131018555,370,370,370,370,0
|
|
20230913,162800,131018555,370,370,370,370,0
|
|
20230913,162700,131018555,370,370,370,370,0
|
|
20230913,162600,131018555,370,370,370,370,0
|
|
20230913,162500,131018555,370,370,370,370,0
|
|
20230913,162400,131018555,370,370,370,370,0
|
|
20230913,162300,131018555,370,370,370,370,0
|
|
20230913,162200,131018555,370,370,370,370,0
|
|
20230913,162100,131018555,370,370,370,370,0
|
|
20230913,162000,131018555,370,370,370,370,0
|
|
20230913,161900,131018555,370,370,370,370,0
|
|
20230913,161800,131018555,370,370,370,370,0
|
|
20230913,161700,131018555,370,370,370,370,0
|
|
20230913,161600,131018555,370,370,370,370,0
|
|
20230913,161500,131018555,370,370,370,370,0
|
|
20230913,161400,131018555,370,370,370,370,0
|
|
20230913,161300,131018555,370,370,370,370,5003
|
|
20230913,161200,131018555,370,370,370,370,0
|
|
20230913,161100,131018555,370,370,370,370,0
|
|
20230913,161000,131018555,370,370,370,370,0
|
|
20230913,160900,131018555,370,370,370,370,0
|
|
20230913,160800,131018555,370,370,370,370,0
|
|
20230913,160700,131018555,370,370,370,370,0
|
|
20230913,160600,131018555,370,370,370,370,0
|
|
20230913,160500,131018555,370,370,370,370,0
|
|
20230913,160400,131018555,370,370,370,370,0
|
|
20230913,160300,131018555,370,370,370,370,0
|
|
20230913,160200,131018555,370,370,370,370,0
|
|
20230913,160100,131018555,370,370,370,370,0
|
|
20230913,160000,131018555,370,370,370,370,0
|
|
20230913,155900,131018555,370,370,370,370,0
|
|
20230913,155800,131018555,370,370,370,370,0
|
|
20230913,155700,131018555,370,370,370,370,0
|
|
20230913,155600,131018555,370,370,370,370,0
|
|
20230913,155500,131018555,370,370,370,370,0
|
|
20230913,155400,131018555,370,370,370,370,0
|
|
20230913,155300,131018555,370,370,370,370,0
|
|
20230913,155200,131018555,370,370,370,370,0
|
|
20230913,155100,131018555,370,370,370,370,0
|
|
20230913,155000,131018555,370,370,370,370,0
|
|
20230913,154900,131018555,370,370,370,370,0
|
|
20230913,154800,131018555,370,370,370,370,0
|
|
20230913,154700,131018555,370,370,370,370,0
|
|
20230913,154600,131018555,370,370,370,370,0
|
|
20230913,154500,131018555,370,370,370,370,0
|
|
20230913,154400,131018555,370,370,370,370,0
|
|
20230913,154300,131018555,370,370,370,370,5003
|
|
20230913,154200,131018555,370,370,370,370,0
|
|
20230913,154100,131018555,370,370,370,370,0
|
|
20230913,154000,131018555,370,370,370,370,0
|
|
20230913,153900,131018555,370,370,370,370,0
|
|
20230913,153800,131018555,370,370,370,370,0
|
|
20230913,153700,131018555,370,370,370,370,0
|
|
20230913,153600,131018555,370,370,370,370,0
|
|
20230913,153500,131018555,370,370,370,370,0
|
|
20230913,153400,131018555,370,370,370,370,0
|
|
20230913,153300,131018555,370,370,370,370,0
|
|
20230913,153200,131018555,370,370,370,370,0
|
|
20230913,153100,131018555,370,370,370,370,0
|
|
20230913,153000,131018555,370,370,370,370,5003
|
|
20230913,152900,129167445,372,372,372,372,0
|
|
20230913,152800,129167445,372,372,372,372,0
|
|
20230913,152700,129167445,372,372,372,372,0
|
|
20230913,152600,129167445,372,372,372,372,0
|
|
20230913,152500,129167445,372,372,372,372,0
|
|
20230913,152400,129167445,372,372,372,372,0
|
|
20230913,152300,129167445,372,372,372,372,0
|
|
20230913,152200,129167445,372,372,372,372,0
|
|
20230913,152100,129167445,372,372,372,372,0
|
|
20230913,152000,129167445,372,372,372,372,0
|
|
20230913,151900,129167445,372,372,372,372,0
|
|
20230913,151800,129167445,372,372,372,371,1515
|
|
20230913,151700,128604874,372,372,372,372,0
|
|
20230913,151600,128604874,372,372,372,372,0
|
|
20230913,151500,128604874,372,372,372,372,0
|
|
20230913,151400,128604874,372,372,372,372,11
|
|
20230913,151300,128600782,371,371,371,371,0
|
|
20230913,151200,128600782,371,371,371,371,169
|
|
20230913,151100,128538083,371,371,371,371,11
|
|
20230913,151000,128534002,371,371,371,371,131
|
|
20230913,150900,128485401,371,371,371,371,0
|
|
20230913,150800,128485401,371,371,371,371,0
|
|
20230913,150700,128485401,371,371,371,371,0
|
|
20230913,150600,128485401,371,371,371,371,692
|
|
20230913,150500,128228669,371,371,371,371,445
|
|
20230913,150400,128063574,371,371,371,371,996
|
|
20230913,150300,127694058,371,371,371,371,5100
|
|
20230913,150200,125801958,371,371,371,371,140
|
|
20230913,150100,125750018,371,371,371,371,40
|
|
20230913,150000,125735178,371,371,371,371,500
|
|
20230913,145900,125549678,371,371,371,371,0
|
|
20230913,145800,125549678,371,371,371,371,0
|
|
20230913,145700,125549678,371,371,371,371,600
|
|
20230913,145600,125327078,371,371,371,371,250
|
|
20230913,145500,125234328,371,371,371,371,2
|
|
20230913,145400,125233586,370,370,370,370,388
|
|
20230913,145300,125090026,371,371,371,371,0
|
|
20230913,145200,125090026,371,371,371,371,100
|
|
20230913,145100,125052926,370,371,371,370,24
|
|
20230913,145000,125044045,371,371,371,371,20
|
|
20230913,144900,125036625,371,371,371,371,0
|
|
20230913,144800,125036625,371,371,371,371,0
|
|
20230913,144700,125036625,371,371,371,371,0
|
|
20230913,144600,125036625,371,371,371,371,5
|
|
20230913,144500,125034770,371,371,371,371,8
|
|
20230913,144400,125031802,371,371,371,371,0
|
|
20230913,144300,125031802,371,371,371,371,0
|
|
20230913,144200,125031802,371,371,371,371,0
|
|
20230913,144100,125031802,371,370,371,370,12
|
|
20230913,144000,125027351,370,370,370,370,0
|
|
20230913,143900,125027351,370,370,370,370,0
|
|
20230913,143800,125027351,370,370,370,370,0
|
|
20230913,143700,125027351,370,370,370,370,1506
|
|
20230913,143600,124470131,371,371,371,371,0
|
|
20230913,143500,124470131,371,371,371,371,0
|
|
20230913,143400,124470131,371,371,371,371,0
|
|
20230913,143300,124470131,371,371,371,371,0
|
|
20230913,143200,124470131,371,371,371,371,0
|
|
20230913,143100,124470131,371,371,372,371,601
|
|
20230913,143000,124247060,371,371,371,371,0
|
|
20230913,142900,124247060,371,371,371,371,0
|
|
20230913,142800,124247060,371,371,371,371,0
|
|
20230913,142700,124247060,371,371,371,371,0
|
|
20230913,142600,124247060,371,371,371,371,0
|
|
20230913,142500,124247060,371,371,371,371,0
|
|
20230913,142400,124247060,371,371,371,371,10
|
|
20230913,142300,124243350,371,371,371,371,20
|
|
20230913,142200,124235930,371,371,371,371,1000
|
|
20230913,142100,123864930,371,371,371,371,1000
|
|
20230913,142000,123493930,371,371,371,371,11044
|
|
20230913,141900,119396606,373,373,373,373,0
|
|
20230913,141800,119396606,373,373,373,373,1
|
|
20230913,141700,119396233,373,373,373,373,90
|
|
20230913,141600,119362663,372,372,372,372,4
|
|
20230913,141500,119361175,372,372,372,372,898
|
|
20230913,141400,119027119,372,372,372,372,0
|
|
20230913,141300,119027119,372,372,372,372,0
|
|
20230913,141200,119027119,372,372,372,372,2205
|
|
20230913,141100,118206859,373,373,373,373,10
|
|
20230913,141000,118203129,373,373,373,373,8
|
|
20230913,140900,118200145,373,373,373,373,1955
|
|
20230913,140800,117470930,372,372,372,372,0
|
|
20230913,140700,117470930,372,372,372,372,0
|
|
20230913,140600,117470930,372,372,372,372,0
|
|
20230913,140500,117470930,372,372,372,372,0
|
|
20230913,140400,117470930,372,372,372,372,0
|
|
20230913,140300,117470930,372,372,372,372,1
|
|
20230913,140200,117470558,373,373,373,373,1
|
|
20230913,140100,117470185,373,373,373,373,3
|
|
20230913,140000,117469066,372,372,372,372,3782
|
|
20230913,135900,116062162,372,372,372,372,252
|
|
20230913,135800,115968418,371,371,371,371,0
|
|
20230913,135700,115968418,371,371,371,371,15
|
|
20230913,135600,115962853,371,371,371,371,0
|
|
20230913,135500,115962853,371,371,371,371,0
|
|
20230913,135400,115962853,371,371,371,371,0
|
|
20230913,135300,115962853,371,371,371,371,0
|
|
20230913,135200,115962853,371,371,371,371,0
|
|
20230913,135100,115962853,371,371,371,371,2645
|
|
20230913,135000,114981558,370,370,370,370,0
|
|
20230913,134900,114981558,370,370,370,370,0
|
|
20230913,134800,114981558,370,370,370,370,0
|
|
20230913,134700,114981558,370,370,370,370,268
|
|
20230913,134600,114882398,370,370,370,370,0
|
|
20230913,134500,114882398,370,370,370,370,7
|
|
20230913,134400,114879808,370,371,371,370,1391
|
|
20230913,134300,114363791,371,371,371,371,414
|
|
20230913,134200,114210197,371,371,371,371,0
|
|
20230913,134100,114210197,371,371,371,371,0
|
|
20230913,134000,114210197,371,371,371,371,0
|
|
20230913,133900,114210197,371,371,371,371,6
|
|
20230913,133800,114207971,371,371,371,371,183
|
|
20230913,133700,114140078,370,370,370,370,0
|
|
20230913,133600,114140078,370,370,370,370,0
|
|
20230913,133500,114140078,370,370,370,370,0
|
|
20230913,133400,114140078,370,370,370,370,0
|
|
20230913,133300,114140078,370,371,371,370,38
|
|
20230913,133200,114126012,371,371,371,371,0
|
|
20230913,133100,114126012,371,371,371,371,0
|
|
20230913,133000,114126012,371,371,371,371,0
|
|
20230913,132900,114126012,371,371,371,371,0
|
|
20230913,132800,114126012,371,371,371,371,0
|
|
20230913,132700,114126012,371,371,371,371,1
|
|
20230913,132600,114125641,371,371,371,371,4936
|
|
20230913,132500,112294385,371,371,371,371,0
|
|
20230913,132400,112294385,371,371,371,371,0
|
|
20230913,132300,112294385,371,371,371,371,0
|
|
20230913,132200,112294385,371,371,371,371,0
|
|
20230913,132100,112294385,371,371,371,371,0
|
|
20230913,132000,112294385,371,371,371,371,0
|
|
20230913,131900,112294385,371,371,371,371,0
|
|
20230913,131800,112294385,371,371,371,371,0
|
|
20230913,131700,112294385,371,371,371,371,0
|
|
20230913,131600,112294385,371,371,371,371,0
|
|
20230913,131500,112294385,371,371,371,371,2066
|
|
20230913,131400,111527899,371,371,371,371,0
|
|
20230913,131300,111527899,371,371,371,371,0
|
|
20230913,131200,111527899,371,371,371,371,0
|
|
20230913,131100,111527899,371,371,371,371,0
|
|
20230913,131000,111527899,371,371,371,371,5
|
|
20230913,130900,111526044,371,371,371,371,268
|
|
20230913,130800,111426616,371,371,371,371,0
|
|
20230913,130700,111426616,371,371,371,371,1
|
|
20230913,130600,111426245,370,370,370,370,15
|
|
20230913,130500,111420695,370,370,370,370,0
|
|
20230913,130400,111420695,370,370,370,370,3483
|
|
20230913,130300,110131985,371,371,371,371,101
|
|
20230913,130200,110094514,371,371,371,371,16
|
|
20230913,130100,110088578,372,370,372,370,339
|
|
20230913,130000,109962952,370,370,370,370,3433
|
|
20230913,125900,108692742,370,370,370,370,476
|
|
20230913,125800,108516622,369,369,369,369,635
|
|
20230913,125700,108282307,369,369,369,369,915
|
|
20230913,125600,107944672,369,369,369,369,334
|
|
20230913,125500,107821426,369,369,369,369,101
|
|
20230913,125400,107784157,369,369,369,369,41
|
|
20230913,125300,107769028,369,369,369,369,0
|
|
20230913,125200,107769028,369,369,369,369,207
|
|
20230913,125100,107692645,369,369,369,369,1
|
|
20230913,125000,107692276,369,369,369,369,700
|
|
20230913,124900,107433976,369,369,369,369,35
|
|
20230913,124800,107421061,369,369,369,369,6
|
|
20230913,124700,107418847,369,369,369,369,4131
|
|
20230913,124600,105894508,369,369,369,369,6887
|
|
20230913,124500,103353205,369,369,369,369,0
|
|
20230913,124400,103353205,369,369,369,369,0
|
|
20230913,124300,103353205,369,369,369,369,2200
|
|
20230913,124200,102541405,369,369,369,369,0
|
|
20230913,124100,102541405,369,369,369,369,8
|
|
20230913,124000,102538453,369,368,369,368,254
|
|
20230913,123900,102444776,369,369,369,369,320
|
|
20230913,123800,102326696,369,369,369,369,330
|
|
20230913,123700,102204926,369,369,369,369,1629
|
|
20230913,123600,101603825,369,369,369,368,1525
|
|
20230913,123500,101041479,370,370,370,370,10
|
|
20230913,123400,101037779,369,371,371,369,11546
|
|
20230913,123300,96776032,370,370,370,370,0
|
|
20230913,123200,96776032,370,370,370,370,11
|
|
20230913,123100,96771962,370,370,370,370,0
|
|
20230913,123000,96771962,370,370,370,370,11022
|
|
20230913,122900,92693822,370,373,373,370,60200
|
|
20230913,122800,70381077,373,373,373,373,100
|
|
20230913,122700,70343777,373,373,373,373,0
|
|
20230913,122600,70343777,373,373,373,373,151
|
|
20230913,122500,70287454,373,373,373,373,0
|
|
20230913,122400,70287454,373,373,373,373,0
|
|
20230913,122300,70287454,373,373,373,373,1
|
|
20230913,122200,70287081,372,372,372,372,0
|
|
20230913,122100,70287081,372,372,372,372,1340
|
|
20230913,122000,69788601,373,373,373,373,0
|
|
20230913,121900,69788601,373,373,373,373,1
|
|
20230913,121800,69788228,372,372,372,372,50
|
|
20230913,121700,69769628,372,372,372,372,0
|
|
20230913,121600,69769628,372,372,372,372,0
|
|
20230913,121500,69769628,372,372,372,372,100
|
|
20230913,121400,69732428,372,372,372,372,54
|
|
20230913,121300,69712340,373,373,373,373,0
|
|
20230913,121200,69712340,373,373,373,373,0
|
|
20230913,121100,69712340,373,373,373,373,4
|
|
20230913,121000,69710848,373,373,373,373,0
|
|
20230913,120900,69710848,373,373,373,373,0
|
|
20230913,120800,69710848,373,373,373,373,0
|
|
20230913,120700,69710848,373,373,373,373,0
|
|
20230913,120600,69710848,373,373,373,373,1002
|
|
20230913,120500,69337102,375,375,375,375,0
|
|
20230913,120400,69337102,375,375,375,375,1
|
|
20230913,120300,69336727,374,374,374,374,0
|
|
20230913,120200,69336727,374,374,374,374,0
|
|
20230913,120100,69336727,374,374,374,374,1000
|
|
20230913,120000,68962727,374,374,374,374,0
|
|
20230913,115900,68962727,374,374,374,374,0
|
|
20230913,115800,68962727,374,372,374,371,4720
|
|
20230913,115700,67211271,372,373,373,372,4056
|
|
20230913,115600,65700911,374,375,375,374,59
|
|
20230913,115500,65678787,375,375,375,375,0
|
|
20230913,115400,65678787,375,375,375,375,0
|
|
20230913,115300,65678787,375,375,375,375,0
|
|
20230913,115200,65678787,375,375,375,375,0
|
|
20230913,115100,65678787,375,375,375,375,8
|
|
20230913,115000,65675787,375,375,375,375,4
|
|
20230913,114900,65674287,375,375,375,375,0
|
|
20230913,114800,65674287,375,375,375,375,0
|
|
20230913,114700,65674287,375,375,375,375,0
|
|
20230913,114600,65674287,375,375,375,375,1
|
|
20230913,114500,65673912,373,373,373,373,1399
|
|
20230913,114400,65152085,372,372,372,372,0
|
|
20230913,114300,65152085,372,372,372,372,1
|
|
20230913,114200,65151713,371,371,371,371,0
|
|
20230913,114100,65151713,371,371,371,371,0
|
|
20230913,114000,65151713,371,371,371,371,0
|
|
20230913,113900,65151713,371,371,371,371,0
|
|
20230913,113800,65151713,371,371,371,371,0
|
|
20230913,113700,65151713,371,371,371,371,0
|
|
20230913,113600,65151713,371,371,371,371,3361
|
|
20230913,113500,63904782,371,372,372,371,6207
|
|
20230913,113400,61601387,374,374,374,374,0
|
|
20230913,113300,61601387,374,374,374,374,10
|
|
20230913,113200,61597647,374,374,374,374,0
|
|
20230913,113100,61597647,374,374,374,374,24
|
|
20230913,113000,61588671,371,371,371,371,0
|
|
20230913,112900,61588671,371,371,371,371,0
|
|
20230913,112800,61588671,371,371,371,371,0
|
|
20230913,112700,61588671,371,371,371,371,0
|
|
20230913,112600,61588671,371,371,371,371,0
|
|
20230913,112500,61588671,371,373,373,371,8200
|
|
20230913,112400,58542962,374,374,374,374,0
|
|
20230913,112300,58542962,374,374,374,374,0
|
|
20230913,112200,58542962,374,374,374,374,100
|
|
20230913,112100,58505562,374,373,374,373,1976
|
|
20230913,112000,57768492,373,373,373,373,0
|
|
20230913,111900,57768492,373,373,373,373,2419
|
|
20230913,111800,56866205,373,373,373,373,100
|
|
20230913,111700,56828905,372,372,372,372,0
|
|
20230913,111600,56828905,372,372,372,372,1000
|
|
20230913,111500,56456905,372,372,372,372,0
|
|
20230913,111400,56456905,372,372,372,372,360
|
|
20230913,111300,56322985,372,372,372,372,15986
|
|
20230913,111200,50376193,373,374,374,373,255
|
|
20230913,111100,50281077,373,373,373,373,223
|
|
20230913,111000,50197898,373,373,373,373,1
|
|
20230913,110900,50197525,373,373,373,373,2215
|
|
20230913,110800,49371330,373,373,373,373,0
|
|
20230913,110700,49371330,373,373,373,373,0
|
|
20230913,110600,49371330,373,373,373,373,0
|
|
20230913,110500,49371330,373,373,373,373,0
|
|
20230913,110400,49371330,373,373,373,373,0
|
|
20230913,110300,49371330,373,373,373,373,3549
|
|
20230913,110200,48047553,373,373,373,373,6251
|
|
20230913,110100,45715930,373,373,373,373,0
|
|
20230913,110000,45715930,373,373,373,373,0
|
|
20230913,105900,45715930,373,374,374,373,302
|
|
20230913,105800,45603282,374,374,374,374,0
|
|
20230913,105700,45603282,374,374,374,374,0
|
|
20230913,105600,45603282,374,374,374,374,0
|
|
20230913,105500,45603282,374,373,374,373,1101
|
|
20230913,105400,45192608,373,373,373,373,779
|
|
20230913,105300,44902041,373,374,374,373,30855
|
|
20230913,105200,33379333,375,375,375,375,1870
|
|
20230913,105100,32678083,375,375,375,375,132
|
|
20230913,105000,32628583,375,375,375,375,813
|
|
20230913,104900,32323708,375,375,375,375,90
|
|
20230913,104800,32289958,375,375,375,375,285
|
|
20230913,104700,32183083,375,375,375,375,0
|
|
20230913,104600,32183083,375,375,375,375,400
|
|
20230913,104500,32033083,375,376,376,375,5393
|
|
20230913,104400,30010707,376,376,376,376,0
|
|
20230913,104300,30010707,376,376,376,376,0
|
|
20230913,104200,30010707,376,376,376,376,50
|
|
20230913,104100,29991907,375,375,375,375,303
|
|
20230913,104000,29878282,376,376,376,376,200
|
|
20230913,103900,29803082,375,375,375,375,0
|
|
20230913,103800,29803082,375,376,376,375,45
|
|
20230913,103700,29786167,376,376,376,376,1
|
|
20230913,103600,29785791,376,376,376,376,2
|
|
20230913,103500,29785039,376,376,376,376,0
|
|
20230913,103400,29785039,376,376,376,376,4
|
|
20230913,103300,29783535,375,375,375,375,0
|
|
20230913,103200,29783535,375,375,375,375,0
|
|
20230913,103100,29783535,375,376,376,375,17305
|
|
20230913,103000,23279697,377,377,377,377,0
|
|
20230913,102900,23279697,377,378,378,376,1332
|
|
20230913,102800,22778619,376,376,376,376,1
|
|
20230913,102700,22778243,376,376,376,376,0
|
|
20230913,102600,22778243,376,376,376,376,106
|
|
20230913,102500,22738387,377,376,377,376,2919
|
|
20230913,102400,21640833,377,377,377,377,0
|
|
20230913,102300,21640833,377,377,377,377,521
|
|
20230913,102200,21444416,378,378,378,378,100
|
|
20230913,102100,21406616,377,378,378,377,3586
|
|
20230913,102000,20053994,378,378,378,378,0
|
|
20230913,101900,20053994,378,378,378,378,1026
|
|
20230913,101800,19666166,378,378,378,378,0
|
|
20230913,101700,19666166,378,378,378,378,0
|
|
20230913,101600,19666166,378,378,378,378,1275
|
|
20230913,101500,19184216,378,378,378,378,650
|
|
20230913,101400,18938516,380,380,380,380,2
|
|
20230913,101300,18937756,378,378,378,378,0
|
|
20230913,101200,18937756,378,378,378,378,1826
|
|
20230913,101100,18247528,377,377,377,377,3236
|
|
20230913,101000,17027556,377,377,377,377,100
|
|
20230913,100900,16989856,377,377,377,377,120
|
|
20230913,100800,16944616,377,377,377,377,0
|
|
20230913,100700,16944616,377,377,377,377,0
|
|
20230913,100600,16944616,377,377,377,377,0
|
|
20230913,100500,16944616,377,377,377,377,0
|
|
20230913,100400,16944616,377,377,377,377,0
|
|
20230913,100300,16944616,377,377,377,377,300
|
|
20230913,100200,16831516,378,378,378,378,0
|
|
20230913,100100,16831516,378,378,378,378,430
|
|
20230913,100000,16668976,379,379,379,379,1
|
|
20230913,095900,16668597,379,379,379,379,1
|
|
20230913,095800,16668218,380,380,380,380,0
|
|
20230913,095700,16668218,380,378,380,378,11
|
|
20230913,095600,16664058,377,377,377,377,0
|
|
20230913,095500,16664058,377,377,377,377,1
|
|
20230913,095400,16663681,378,378,378,378,395
|
|
20230913,095300,16514371,377,378,378,377,3000
|
|
20230913,095200,15381373,380,380,380,380,0
|
|
20230913,095100,15381373,380,380,380,380,1
|
|
20230913,095000,15380993,380,380,380,380,0
|
|
20230913,094900,15380993,380,380,380,380,0
|
|
20230913,094800,15380993,380,380,380,380,0
|
|
20230913,094700,15380993,380,380,380,380,0
|
|
20230913,094600,15380993,380,380,380,380,0
|
|
20230913,094500,15380993,380,380,380,380,0
|
|
20230913,094400,15380993,380,380,380,380,1
|
|
20230913,094300,15380613,379,378,379,378,431
|
|
20230913,094200,15217694,379,379,379,379,0
|
|
20230913,094100,15217694,379,380,380,379,286
|
|
20230913,094000,15109273,380,381,381,380,1235
|
|
20230913,093900,14638973,381,379,381,379,1324
|
|
20230913,093800,14135244,379,379,379,379,1
|
|
20230913,093700,14134865,379,379,379,379,2
|
|
20230913,093600,14134107,379,379,379,379,1
|
|
20230913,093500,14133728,379,379,379,379,110
|
|
20230913,093400,14092038,379,379,379,379,1
|
|
20230913,093300,14091659,378,377,378,377,1369
|
|
20230913,093200,13574178,378,377,378,377,106
|
|
20230913,093100,13534202,377,377,377,377,1268
|
|
20230913,093000,13056166,377,376,377,376,210
|
|
20230913,092900,12977196,376,376,376,376,218
|
|
20230913,092800,12895228,376,376,376,376,1
|
|
20230913,092700,12894852,375,375,375,375,0
|
|
20230913,092600,12894852,375,375,375,375,0
|
|
20230913,092500,12894852,375,375,375,375,54
|
|
20230913,092400,12874602,377,377,377,377,0
|
|
20230913,092300,12874602,377,376,377,375,1171
|
|
20230913,092200,12435009,376,375,376,375,32
|
|
20230913,092100,12422999,375,375,375,375,0
|
|
20230913,092000,12422999,375,375,375,375,31
|
|
20230913,091900,12411374,375,375,375,375,772
|
|
20230913,091800,12121874,375,375,375,375,1
|
|
20230913,091700,12121499,376,376,376,376,0
|
|
20230913,091600,12121499,376,376,376,376,5465
|
|
20230913,091500,10066659,378,378,378,378,43
|
|
20230913,091400,10050405,378,378,378,378,0
|
|
20230913,091300,10050405,378,378,378,378,0
|
|
20230913,091200,10050405,378,378,378,378,0
|
|
20230913,091100,10050405,378,378,378,374,20819
|
|
20230913,091000,2246011,377,377,377,377,4
|
|
20230913,090900,2244503,377,377,377,377,1
|
|
20230913,090800,2244126,377,377,377,377,0
|
|
20230913,090700,2244126,377,377,377,377,0
|
|
20230913,090600,2244126,377,377,377,377,14
|
|
20230913,090500,2238848,376,376,376,376,350
|
|
20230913,090400,2107248,376,377,377,376,580
|
|
20230913,090300,1888888,378,378,378,378,2000
|
|
20230913,090200,1132888,376,376,376,376,436
|
|
20230913,090100,968952,376,376,376,376,714
|
|
20230913,090000,700488,376,376,376,376,1863
|