618 lines
26 KiB
CSV
618 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,191500,98029170,373,373,373,373,1430
|
|
20230918,191400,98029170,373,373,373,373,0
|
|
20230918,191300,98029170,373,373,373,373,0
|
|
20230918,191200,98029170,373,373,373,373,0
|
|
20230918,191100,98029170,373,373,373,373,0
|
|
20230918,191000,98029170,373,373,373,373,0
|
|
20230918,190900,98029170,373,373,373,373,0
|
|
20230918,190800,98029170,373,373,373,373,0
|
|
20230918,190700,98029170,373,373,373,373,0
|
|
20230918,190600,98029170,373,373,373,373,0
|
|
20230918,190500,98029170,373,373,373,373,0
|
|
20230918,190400,98029170,373,373,373,373,0
|
|
20230918,190300,98029170,373,373,373,373,0
|
|
20230918,190200,98029170,373,373,373,373,0
|
|
20230918,190100,98029170,373,373,373,373,0
|
|
20230918,190000,98029170,373,373,373,373,0
|
|
20230918,185900,98029170,373,373,373,373,0
|
|
20230918,185800,98029170,373,373,373,373,0
|
|
20230918,185700,98029170,373,373,373,373,0
|
|
20230918,185600,98029170,373,373,373,373,0
|
|
20230918,185500,98029170,373,373,373,373,0
|
|
20230918,185400,98029170,373,373,373,373,0
|
|
20230918,185300,98029170,373,373,373,373,0
|
|
20230918,185200,98029170,373,373,373,373,0
|
|
20230918,185100,98029170,373,373,373,373,0
|
|
20230918,185000,98029170,373,373,373,373,0
|
|
20230918,184900,98029170,373,373,373,373,0
|
|
20230918,184800,98029170,373,373,373,373,0
|
|
20230918,184700,98029170,373,373,373,373,0
|
|
20230918,184600,98029170,373,373,373,373,0
|
|
20230918,184500,98029170,373,373,373,373,1430
|
|
20230918,184400,98029170,373,373,373,373,0
|
|
20230918,184300,98029170,373,373,373,373,0
|
|
20230918,184200,98029170,373,373,373,373,0
|
|
20230918,184100,98029170,373,373,373,373,0
|
|
20230918,184000,98029170,373,373,373,373,0
|
|
20230918,183900,98029170,373,373,373,373,0
|
|
20230918,183800,98029170,373,373,373,373,0
|
|
20230918,183700,98029170,373,373,373,373,0
|
|
20230918,183600,98029170,373,373,373,373,0
|
|
20230918,183500,98029170,373,373,373,373,0
|
|
20230918,183400,98029170,373,373,373,373,0
|
|
20230918,183300,98029170,373,373,373,373,0
|
|
20230918,183200,98029170,373,373,373,373,0
|
|
20230918,183100,98029170,373,373,373,373,0
|
|
20230918,183000,98029170,373,373,373,373,0
|
|
20230918,182900,98029170,373,373,373,373,0
|
|
20230918,182800,98029170,373,373,373,373,0
|
|
20230918,182700,98029170,373,373,373,373,0
|
|
20230918,182600,98029170,373,373,373,373,0
|
|
20230918,182500,98029170,373,373,373,373,0
|
|
20230918,182400,98029170,373,373,373,373,0
|
|
20230918,182300,98029170,373,373,373,373,0
|
|
20230918,182200,98029170,373,373,373,373,0
|
|
20230918,182100,98029170,373,373,373,373,0
|
|
20230918,182000,98029170,373,373,373,373,0
|
|
20230918,181900,98029170,373,373,373,373,0
|
|
20230918,181800,98029170,373,373,373,373,0
|
|
20230918,181700,98029170,373,373,373,373,0
|
|
20230918,181600,98029170,373,373,373,373,0
|
|
20230918,181500,98029170,373,373,373,373,1430
|
|
20230918,181400,98029170,373,373,373,373,0
|
|
20230918,181300,98029170,373,373,373,373,0
|
|
20230918,181200,98029170,373,373,373,373,0
|
|
20230918,181100,98029170,373,373,373,373,0
|
|
20230918,181000,98029170,373,373,373,373,0
|
|
20230918,180900,98029170,373,373,373,373,0
|
|
20230918,180800,98029170,373,373,373,373,0
|
|
20230918,180700,98029170,373,373,373,373,0
|
|
20230918,180600,98029170,373,373,373,373,0
|
|
20230918,180500,98029170,373,373,373,373,0
|
|
20230918,180400,98029170,373,373,373,373,0
|
|
20230918,180300,98029170,373,373,373,373,0
|
|
20230918,180200,98029170,373,373,373,373,0
|
|
20230918,180100,98029170,373,373,373,373,0
|
|
20230918,180000,98029170,373,373,373,373,0
|
|
20230918,175900,98029170,373,373,373,373,0
|
|
20230918,175800,98029170,373,373,373,373,0
|
|
20230918,175700,98029170,373,373,373,373,0
|
|
20230918,175600,98029170,373,373,373,373,0
|
|
20230918,175500,98029170,373,373,373,373,0
|
|
20230918,175400,98029170,373,373,373,373,0
|
|
20230918,175300,98029170,373,373,373,373,0
|
|
20230918,175200,98029170,373,373,373,373,0
|
|
20230918,175100,98029170,373,373,373,373,0
|
|
20230918,175000,98029170,373,373,373,373,0
|
|
20230918,174900,98029170,373,373,373,373,0
|
|
20230918,174800,98029170,373,373,373,373,0
|
|
20230918,174700,98029170,373,373,373,373,0
|
|
20230918,174600,98029170,373,373,373,373,0
|
|
20230918,174500,98029170,373,373,373,373,1430
|
|
20230918,174400,98029170,373,373,373,373,0
|
|
20230918,174300,98029170,373,373,373,373,0
|
|
20230918,174200,98029170,373,373,373,373,0
|
|
20230918,174100,98029170,373,373,373,373,0
|
|
20230918,174000,98029170,373,373,373,373,0
|
|
20230918,173900,98029170,373,373,373,373,0
|
|
20230918,173800,98029170,373,373,373,373,0
|
|
20230918,173700,98029170,373,373,373,373,0
|
|
20230918,173600,98029170,373,373,373,373,0
|
|
20230918,173500,98029170,373,373,373,373,0
|
|
20230918,173400,98029170,373,373,373,373,0
|
|
20230918,173300,98029170,373,373,373,373,0
|
|
20230918,173200,98029170,373,373,373,373,0
|
|
20230918,173100,98029170,373,373,373,373,0
|
|
20230918,173000,98029170,373,373,373,373,0
|
|
20230918,172900,98029170,373,373,373,373,0
|
|
20230918,172800,98029170,373,373,373,373,0
|
|
20230918,172700,98029170,373,373,373,373,0
|
|
20230918,172600,98029170,373,373,373,373,0
|
|
20230918,172500,98029170,373,373,373,373,0
|
|
20230918,172400,98029170,373,373,373,373,0
|
|
20230918,172300,98029170,373,373,373,373,0
|
|
20230918,172200,98029170,373,373,373,373,0
|
|
20230918,172100,98029170,373,373,373,373,0
|
|
20230918,172000,98029170,373,373,373,373,0
|
|
20230918,171900,98029170,373,373,373,373,0
|
|
20230918,171800,98029170,373,373,373,373,0
|
|
20230918,171700,98029170,373,373,373,373,0
|
|
20230918,171600,98029170,373,373,373,373,0
|
|
20230918,171500,98029170,373,373,373,373,1430
|
|
20230918,171400,98029170,373,373,373,373,0
|
|
20230918,171300,98029170,373,373,373,373,0
|
|
20230918,171200,98029170,373,373,373,373,0
|
|
20230918,171100,98029170,373,373,373,373,0
|
|
20230918,171000,98029170,373,373,373,373,0
|
|
20230918,170900,98029170,373,373,373,373,0
|
|
20230918,170800,98029170,373,373,373,373,0
|
|
20230918,170700,98029170,373,373,373,373,0
|
|
20230918,170600,98029170,373,373,373,373,0
|
|
20230918,170500,98029170,373,373,373,373,0
|
|
20230918,170400,98029170,373,373,373,373,0
|
|
20230918,170300,98029170,373,373,373,373,0
|
|
20230918,170200,98029170,373,373,373,373,0
|
|
20230918,170100,98029170,373,373,373,373,0
|
|
20230918,170000,98029170,373,373,373,373,0
|
|
20230918,165900,98029170,373,373,373,373,0
|
|
20230918,165800,98029170,373,373,373,373,0
|
|
20230918,165700,98029170,373,373,373,373,0
|
|
20230918,165600,98029170,373,373,373,373,0
|
|
20230918,165500,98029170,373,373,373,373,0
|
|
20230918,165400,98029170,373,373,373,373,0
|
|
20230918,165300,98029170,373,373,373,373,0
|
|
20230918,165200,98029170,373,373,373,373,0
|
|
20230918,165100,98029170,373,373,373,373,0
|
|
20230918,165000,98029170,373,373,373,373,0
|
|
20230918,164900,98029170,373,373,373,373,0
|
|
20230918,164800,98029170,373,373,373,373,0
|
|
20230918,164700,98029170,373,373,373,373,0
|
|
20230918,164600,98029170,373,373,373,373,0
|
|
20230918,164500,98029170,373,373,373,373,1430
|
|
20230918,164400,98029170,373,373,373,373,0
|
|
20230918,164300,98029170,373,373,373,373,0
|
|
20230918,164200,98029170,373,373,373,373,0
|
|
20230918,164100,98029170,373,373,373,373,0
|
|
20230918,164000,98029170,373,373,373,373,0
|
|
20230918,163900,98029170,373,373,373,373,0
|
|
20230918,163800,98029170,373,373,373,373,0
|
|
20230918,163700,98029170,373,373,373,373,0
|
|
20230918,163600,98029170,373,373,373,373,0
|
|
20230918,163500,98029170,373,373,373,373,0
|
|
20230918,163400,98029170,373,373,373,373,0
|
|
20230918,163300,98029170,373,373,373,373,0
|
|
20230918,163200,98029170,373,373,373,373,0
|
|
20230918,163100,98029170,373,373,373,373,0
|
|
20230918,163000,98029170,373,373,373,373,0
|
|
20230918,162900,98029170,373,373,373,373,0
|
|
20230918,162800,98029170,373,373,373,373,0
|
|
20230918,162700,98029170,373,373,373,373,0
|
|
20230918,162600,98029170,373,373,373,373,0
|
|
20230918,162500,98029170,373,373,373,373,0
|
|
20230918,162400,98029170,373,373,373,373,0
|
|
20230918,162300,98029170,373,373,373,373,0
|
|
20230918,162200,98029170,373,373,373,373,0
|
|
20230918,162100,98029170,373,373,373,373,0
|
|
20230918,162000,98029170,373,373,373,373,0
|
|
20230918,161900,98029170,373,373,373,373,0
|
|
20230918,161800,98029170,373,373,373,373,0
|
|
20230918,161700,98029170,373,373,373,373,0
|
|
20230918,161600,98029170,373,373,373,373,0
|
|
20230918,161500,98029170,373,373,373,373,1430
|
|
20230918,161400,98029170,373,373,373,373,0
|
|
20230918,161300,98029170,373,373,373,373,0
|
|
20230918,161200,98029170,373,373,373,373,0
|
|
20230918,161100,98029170,373,373,373,373,0
|
|
20230918,161000,98029170,373,373,373,373,0
|
|
20230918,160900,98029170,373,373,373,373,0
|
|
20230918,160800,98029170,373,373,373,373,0
|
|
20230918,160700,98029170,373,373,373,373,0
|
|
20230918,160600,98029170,373,373,373,373,0
|
|
20230918,160500,98029170,373,373,373,373,0
|
|
20230918,160400,98029170,373,373,373,373,0
|
|
20230918,160300,98029170,373,373,373,373,0
|
|
20230918,160200,98029170,373,373,373,373,0
|
|
20230918,160100,98029170,373,373,373,373,0
|
|
20230918,160000,98029170,373,373,373,373,0
|
|
20230918,155900,98029170,373,373,373,373,0
|
|
20230918,155800,98029170,373,373,373,373,0
|
|
20230918,155700,98029170,373,373,373,373,0
|
|
20230918,155600,98029170,373,373,373,373,0
|
|
20230918,155500,98029170,373,373,373,373,0
|
|
20230918,155400,98029170,373,373,373,373,0
|
|
20230918,155300,98029170,373,373,373,373,0
|
|
20230918,155200,98029170,373,373,373,373,0
|
|
20230918,155100,98029170,373,373,373,373,0
|
|
20230918,155000,98029170,373,373,373,373,0
|
|
20230918,154900,98029170,373,373,373,373,0
|
|
20230918,154800,98029170,373,373,373,373,0
|
|
20230918,154700,98029170,373,373,373,373,0
|
|
20230918,154600,98029170,373,373,373,373,0
|
|
20230918,154500,98029170,373,373,373,373,1430
|
|
20230918,154400,98029170,373,373,373,373,0
|
|
20230918,154300,98029170,373,373,373,373,0
|
|
20230918,154200,98029170,373,373,373,373,0
|
|
20230918,154100,98029170,373,373,373,373,0
|
|
20230918,154000,98029170,373,373,373,373,0
|
|
20230918,153900,98029170,373,373,373,373,0
|
|
20230918,153800,98029170,373,373,373,373,0
|
|
20230918,153700,98029170,373,373,373,373,0
|
|
20230918,153600,98029170,373,373,373,373,0
|
|
20230918,153500,98029170,373,373,373,373,0
|
|
20230918,153400,98029170,373,373,373,373,0
|
|
20230918,153300,98029170,373,373,373,373,0
|
|
20230918,153200,98029170,373,373,373,373,0
|
|
20230918,153100,98029170,373,373,373,373,0
|
|
20230918,153000,98029170,373,373,373,373,1430
|
|
20230918,152900,97495780,373,373,373,373,0
|
|
20230918,152800,97495780,373,373,373,373,0
|
|
20230918,152700,97495780,373,373,373,373,0
|
|
20230918,152600,97495780,373,373,373,373,0
|
|
20230918,152500,97495780,373,373,373,373,0
|
|
20230918,152400,97495780,373,373,373,373,0
|
|
20230918,152300,97495780,373,373,373,373,0
|
|
20230918,152200,97495780,373,373,373,373,0
|
|
20230918,152100,97495780,373,373,373,373,0
|
|
20230918,152000,97495780,373,373,373,373,0
|
|
20230918,151900,97495780,373,373,373,373,901
|
|
20230918,151800,97159707,373,373,373,373,500
|
|
20230918,151700,96973207,373,373,373,373,154
|
|
20230918,151600,96915765,372,372,372,372,8
|
|
20230918,151500,96912789,372,372,372,372,0
|
|
20230918,151400,96912789,372,372,372,372,213
|
|
20230918,151300,96833553,372,372,372,372,0
|
|
20230918,151200,96833553,372,372,372,372,0
|
|
20230918,151100,96833553,372,372,372,372,0
|
|
20230918,151000,96833553,372,373,373,372,330
|
|
20230918,150900,96710523,373,373,373,373,0
|
|
20230918,150800,96710523,373,373,373,373,50
|
|
20230918,150700,96691873,373,373,373,373,99
|
|
20230918,150600,96654946,373,373,373,373,10
|
|
20230918,150500,96651216,373,373,373,373,0
|
|
20230918,150400,96651216,373,373,373,373,0
|
|
20230918,150300,96651216,373,373,373,373,0
|
|
20230918,150200,96651216,373,373,373,373,0
|
|
20230918,150100,96651216,373,373,373,373,0
|
|
20230918,150000,96651216,373,373,373,373,0
|
|
20230918,145900,96651216,373,373,373,373,0
|
|
20230918,145800,96651216,373,373,373,373,0
|
|
20230918,145700,96651216,373,373,373,373,1500
|
|
20230918,145600,96091716,373,373,373,373,0
|
|
20230918,145500,96091716,373,373,373,373,0
|
|
20230918,145400,96091716,373,373,373,373,0
|
|
20230918,145300,96091716,373,372,373,372,7938
|
|
20230918,145200,93134826,372,372,372,372,0
|
|
20230918,145100,93134826,372,372,372,372,0
|
|
20230918,145000,93134826,372,372,372,372,0
|
|
20230918,144900,93134826,372,372,372,372,0
|
|
20230918,144800,93134826,372,372,372,372,300
|
|
20230918,144700,93023226,373,373,373,373,6
|
|
20230918,144600,93020988,373,373,373,373,1014
|
|
20230918,144500,92642766,373,373,373,373,82
|
|
20230918,144400,92612180,373,373,373,373,0
|
|
20230918,144300,92612180,373,373,373,373,0
|
|
20230918,144200,92612180,373,373,373,373,0
|
|
20230918,144100,92612180,373,373,373,373,0
|
|
20230918,144000,92612180,373,373,373,373,0
|
|
20230918,143900,92612180,373,373,373,373,2116
|
|
20230918,143800,91822912,373,373,373,373,0
|
|
20230918,143700,91822912,373,373,373,373,9
|
|
20230918,143600,91819555,372,372,372,372,1101
|
|
20230918,143500,91409983,373,373,374,373,3968
|
|
20230918,143400,89929342,373,373,373,373,6
|
|
20230918,143300,89927104,373,373,373,373,82
|
|
20230918,143200,89896518,373,373,373,373,0
|
|
20230918,143100,89896518,373,373,373,373,100
|
|
20230918,143000,89859218,373,373,373,373,200
|
|
20230918,142900,89784618,373,373,373,373,0
|
|
20230918,142800,89784618,373,373,373,373,4
|
|
20230918,142700,89783126,373,373,373,373,0
|
|
20230918,142600,89783126,373,373,373,373,3
|
|
20230918,142500,89782007,374,374,374,374,200
|
|
20230918,142400,89707207,373,373,373,373,10
|
|
20230918,142300,89703477,373,373,373,373,20
|
|
20230918,142200,89696017,374,374,374,374,0
|
|
20230918,142100,89696017,374,374,374,374,0
|
|
20230918,142000,89696017,374,374,374,374,0
|
|
20230918,141900,89696017,374,374,374,374,0
|
|
20230918,141800,89696017,374,374,374,374,0
|
|
20230918,141700,89696017,374,374,374,374,0
|
|
20230918,141600,89696017,374,374,374,374,0
|
|
20230918,141500,89696017,374,374,374,374,0
|
|
20230918,141400,89696017,374,374,374,374,0
|
|
20230918,141300,89696017,374,374,374,374,1
|
|
20230918,141200,89695643,372,372,372,372,0
|
|
20230918,141100,89695643,372,372,372,372,0
|
|
20230918,141000,89695643,372,372,372,372,0
|
|
20230918,140900,89695643,372,372,372,372,0
|
|
20230918,140800,89695643,372,372,372,372,768
|
|
20230918,140700,89409947,372,372,372,372,0
|
|
20230918,140600,89409947,372,372,372,372,2659
|
|
20230918,140500,88420799,373,373,373,373,9
|
|
20230918,140400,88417442,373,373,373,373,200
|
|
20230918,140300,88342842,373,373,373,373,150
|
|
20230918,140200,88286892,373,373,373,373,0
|
|
20230918,140100,88286892,373,373,373,373,0
|
|
20230918,140000,88286892,373,373,373,373,0
|
|
20230918,135900,88286892,373,373,373,373,0
|
|
20230918,135800,88286892,373,373,373,373,11
|
|
20230918,135700,88282789,373,373,373,373,100
|
|
20230918,135600,88245489,373,373,373,373,0
|
|
20230918,135500,88245489,373,373,373,373,0
|
|
20230918,135400,88245489,373,373,373,373,0
|
|
20230918,135300,88245489,373,373,373,373,0
|
|
20230918,135200,88245489,373,373,373,373,0
|
|
20230918,135100,88245489,373,373,373,373,0
|
|
20230918,135000,88245489,373,373,373,373,20
|
|
20230918,134900,88238029,373,374,374,373,273
|
|
20230918,134800,88136142,374,374,374,374,500
|
|
20230918,134700,87949142,374,374,374,374,207
|
|
20230918,134600,87871724,372,372,372,372,0
|
|
20230918,134500,87871724,372,372,372,372,82
|
|
20230918,134400,87841220,373,373,373,373,0
|
|
20230918,134300,87841220,373,373,373,373,0
|
|
20230918,134200,87841220,373,373,373,373,3
|
|
20230918,134100,87840101,374,374,374,374,0
|
|
20230918,134000,87840101,374,374,374,374,0
|
|
20230918,133900,87840101,374,374,374,374,0
|
|
20230918,133800,87840101,374,374,374,374,20
|
|
20230918,133700,87832621,372,373,373,372,6789
|
|
20230918,133600,85305362,374,374,374,374,8
|
|
20230918,133500,85302370,373,373,373,373,0
|
|
20230918,133400,85302370,373,373,373,373,0
|
|
20230918,133300,85302370,373,373,373,373,0
|
|
20230918,133200,85302370,373,373,373,373,0
|
|
20230918,133100,85302370,373,373,373,373,100
|
|
20230918,133000,85265070,374,374,374,374,0
|
|
20230918,132900,85265070,374,374,374,374,0
|
|
20230918,132800,85265070,374,374,374,374,0
|
|
20230918,132700,85265070,374,374,374,374,0
|
|
20230918,132600,85265070,374,374,374,374,0
|
|
20230918,132500,85265070,374,374,374,374,0
|
|
20230918,132400,85265070,374,374,374,374,0
|
|
20230918,132300,85265070,374,374,374,374,0
|
|
20230918,132200,85265070,374,374,374,374,0
|
|
20230918,132100,85265070,374,374,374,374,0
|
|
20230918,132000,85265070,374,374,374,374,100
|
|
20230918,131900,85227670,374,374,374,374,10
|
|
20230918,131800,85223930,374,374,374,374,566
|
|
20230918,131700,85012246,374,374,374,374,0
|
|
20230918,131600,85012246,374,374,374,374,0
|
|
20230918,131500,85012246,374,374,374,374,0
|
|
20230918,131400,85012246,374,374,374,374,2
|
|
20230918,131300,85011498,372,372,372,372,0
|
|
20230918,131200,85011498,372,372,372,372,0
|
|
20230918,131100,85011498,372,372,372,372,100
|
|
20230918,131000,84974298,372,372,372,372,0
|
|
20230918,130900,84974298,372,372,372,372,0
|
|
20230918,130800,84974298,372,372,372,372,0
|
|
20230918,130700,84974298,372,372,372,372,0
|
|
20230918,130600,84974298,372,372,372,372,0
|
|
20230918,130500,84974298,372,375,375,372,8534
|
|
20230918,130400,81791994,374,374,374,374,400
|
|
20230918,130300,81642394,374,374,374,374,0
|
|
20230918,130200,81642394,374,374,374,374,0
|
|
20230918,130100,81642394,374,374,374,374,0
|
|
20230918,130000,81642394,374,374,374,374,0
|
|
20230918,125900,81642394,374,374,374,374,0
|
|
20230918,125800,81642394,374,374,374,374,0
|
|
20230918,125700,81642394,374,374,374,374,0
|
|
20230918,125600,81642394,374,374,374,374,0
|
|
20230918,125500,81642394,374,374,374,374,0
|
|
20230918,125400,81642394,374,374,374,374,26
|
|
20230918,125300,81632670,374,374,374,374,0
|
|
20230918,125200,81632670,374,374,374,374,0
|
|
20230918,125100,81632670,374,374,374,374,40
|
|
20230918,125000,81617710,374,374,374,374,30
|
|
20230918,124900,81606490,374,374,374,374,0
|
|
20230918,124800,81606490,374,374,374,374,0
|
|
20230918,124700,81606490,374,374,374,374,118
|
|
20230918,124600,81562358,374,374,374,374,0
|
|
20230918,124500,81562358,374,374,374,374,0
|
|
20230918,124400,81562358,374,374,374,374,0
|
|
20230918,124300,81562358,374,374,374,374,0
|
|
20230918,124200,81562358,374,374,374,374,407
|
|
20230918,124100,81410140,374,374,374,374,0
|
|
20230918,124000,81410140,374,374,374,374,0
|
|
20230918,123900,81410140,374,374,374,374,0
|
|
20230918,123800,81410140,374,374,374,374,10
|
|
20230918,123700,81406400,374,374,374,374,0
|
|
20230918,123600,81406400,374,374,374,374,0
|
|
20230918,123500,81406400,374,374,374,374,0
|
|
20230918,123400,81406400,374,374,374,374,0
|
|
20230918,123300,81406400,374,374,374,374,0
|
|
20230918,123200,81406400,374,374,374,374,13
|
|
20230918,123100,81401538,374,374,374,374,976
|
|
20230918,123000,81036514,375,375,375,375,0
|
|
20230918,122900,81036514,375,375,375,375,0
|
|
20230918,122800,81036514,375,374,375,374,2
|
|
20230918,122700,81035765,374,374,374,374,0
|
|
20230918,122600,81035765,374,374,374,374,0
|
|
20230918,122500,81035765,374,374,374,374,0
|
|
20230918,122400,81035765,374,374,374,374,0
|
|
20230918,122300,81035765,374,374,374,374,0
|
|
20230918,122200,81035765,374,374,374,374,0
|
|
20230918,122100,81035765,374,374,374,374,0
|
|
20230918,122000,81035765,374,374,374,374,0
|
|
20230918,121900,81035765,374,374,374,374,0
|
|
20230918,121800,81035765,374,374,374,374,1
|
|
20230918,121700,81035391,375,375,375,375,0
|
|
20230918,121600,81035391,375,375,375,375,0
|
|
20230918,121500,81035391,375,375,375,375,0
|
|
20230918,121400,81035391,375,375,375,375,0
|
|
20230918,121300,81035391,375,375,375,375,52
|
|
20230918,121200,81015891,375,375,375,375,0
|
|
20230918,121100,81015891,375,375,375,375,0
|
|
20230918,121000,81015891,375,375,375,375,0
|
|
20230918,120900,81015891,375,375,375,375,0
|
|
20230918,120800,81015891,375,375,375,375,0
|
|
20230918,120700,81015891,375,375,375,375,10
|
|
20230918,120600,81012141,376,376,376,376,0
|
|
20230918,120500,81012141,376,376,376,376,0
|
|
20230918,120400,81012141,376,376,376,376,0
|
|
20230918,120300,81012141,376,376,376,376,0
|
|
20230918,120200,81012141,376,376,376,376,0
|
|
20230918,120100,81012141,376,376,376,376,1
|
|
20230918,120000,81011765,376,376,376,376,79
|
|
20230918,115900,80982061,376,376,376,376,100
|
|
20230918,115800,80944461,376,376,376,376,0
|
|
20230918,115700,80944461,376,376,376,376,0
|
|
20230918,115600,80944461,376,376,376,376,0
|
|
20230918,115500,80944461,376,376,376,376,4
|
|
20230918,115400,80942957,376,376,376,376,0
|
|
20230918,115300,80942957,376,376,376,376,3
|
|
20230918,115200,80941829,374,374,374,374,0
|
|
20230918,115100,80941829,374,374,374,374,2
|
|
20230918,115000,80941081,376,376,376,376,1000
|
|
20230918,114900,80565081,376,376,376,376,0
|
|
20230918,114800,80565081,376,376,376,376,0
|
|
20230918,114700,80565081,376,376,376,376,0
|
|
20230918,114600,80565081,376,376,376,376,0
|
|
20230918,114500,80565081,376,376,376,376,6
|
|
20230918,114400,80562825,376,376,376,376,0
|
|
20230918,114300,80562825,376,376,376,376,0
|
|
20230918,114200,80562825,376,376,376,376,0
|
|
20230918,114100,80562825,376,376,376,376,0
|
|
20230918,114000,80562825,376,375,376,375,880
|
|
20230918,113900,80232421,375,375,375,375,0
|
|
20230918,113800,80232421,375,375,375,375,0
|
|
20230918,113700,80232421,375,376,376,375,20063
|
|
20230918,113600,72708794,376,376,376,376,1
|
|
20230918,113500,72708418,375,375,375,375,0
|
|
20230918,113400,72708418,375,375,375,375,0
|
|
20230918,113300,72708418,375,375,375,375,340
|
|
20230918,113200,72580918,376,376,376,376,265
|
|
20230918,113100,72481278,376,376,376,376,0
|
|
20230918,113000,72481278,376,376,376,376,0
|
|
20230918,112900,72481278,376,376,376,376,0
|
|
20230918,112800,72481278,376,376,376,376,33
|
|
20230918,112700,72468870,376,376,376,376,25
|
|
20230918,112600,72459470,376,376,376,376,0
|
|
20230918,112500,72459470,376,376,376,376,0
|
|
20230918,112400,72459470,376,376,376,376,0
|
|
20230918,112300,72459470,376,376,376,376,0
|
|
20230918,112200,72459470,376,376,376,376,1
|
|
20230918,112100,72459094,375,375,375,375,0
|
|
20230918,112000,72459094,375,375,375,375,0
|
|
20230918,111900,72459094,375,375,375,375,267
|
|
20230918,111800,72358969,375,375,375,375,8
|
|
20230918,111700,72355969,374,374,374,374,1
|
|
20230918,111600,72355595,375,375,375,375,3
|
|
20230918,111500,72354470,375,375,375,375,0
|
|
20230918,111400,72354470,375,375,375,375,0
|
|
20230918,111300,72354470,375,375,375,375,0
|
|
20230918,111200,72354470,375,375,375,375,0
|
|
20230918,111100,72354470,375,375,375,375,0
|
|
20230918,111000,72354470,375,375,375,375,476
|
|
20230918,110900,72175970,375,375,375,375,30
|
|
20230918,110800,72164720,377,377,377,377,2
|
|
20230918,110700,72163966,377,377,377,377,23
|
|
20230918,110600,72155295,377,377,377,377,0
|
|
20230918,110500,72155295,377,376,377,376,97
|
|
20230918,110400,72118822,375,374,375,374,1533
|
|
20230918,110300,71545376,374,373,374,373,22173
|
|
20230918,110200,63274846,373,373,373,373,0
|
|
20230918,110100,63274846,373,373,373,373,905
|
|
20230918,110000,62937281,373,373,373,373,0
|
|
20230918,105900,62937281,373,373,373,373,0
|
|
20230918,105800,62937281,373,373,373,373,1504
|
|
20230918,105700,62376289,372,373,373,372,1605
|
|
20230918,105600,61778256,374,374,374,374,0
|
|
20230918,105500,61778256,374,372,374,372,4451
|
|
20230918,105400,60119823,372,372,372,372,197
|
|
20230918,105300,60046539,372,372,372,372,0
|
|
20230918,105200,60046539,372,372,372,372,0
|
|
20230918,105100,60046539,372,372,372,372,600
|
|
20230918,105000,59823339,372,372,372,372,0
|
|
20230918,104900,59823339,372,372,372,372,0
|
|
20230918,104800,59823339,372,372,372,372,3295
|
|
20230918,104700,58597599,372,372,372,372,0
|
|
20230918,104600,58597599,372,373,373,372,848
|
|
20230918,104500,58281835,373,373,373,373,0
|
|
20230918,104400,58281835,373,373,373,373,0
|
|
20230918,104300,58281835,373,373,373,373,0
|
|
20230918,104200,58281835,373,373,373,373,1043
|
|
20230918,104100,57892796,373,373,373,373,118
|
|
20230918,104000,57848782,373,373,373,373,76
|
|
20230918,103900,57820434,373,373,373,373,0
|
|
20230918,103800,57820434,373,373,373,373,810
|
|
20230918,103700,57518304,373,373,373,373,0
|
|
20230918,103600,57518304,373,373,373,373,10
|
|
20230918,103500,57514574,373,373,373,373,0
|
|
20230918,103400,57514574,373,373,373,373,1000
|
|
20230918,103300,57141574,374,374,374,374,0
|
|
20230918,103200,57141574,374,374,374,374,3390
|
|
20230918,103100,55873714,374,374,374,374,0
|
|
20230918,103000,55873714,374,374,374,374,590
|
|
20230918,102900,55653054,374,374,374,374,0
|
|
20230918,102800,55653054,374,374,374,374,0
|
|
20230918,102700,55653054,374,374,374,374,3
|
|
20230918,102600,55651932,374,374,374,374,25
|
|
20230918,102500,55642582,375,375,375,375,106
|
|
20230918,102400,55602832,375,374,375,374,577
|
|
20230918,102300,55386913,374,374,374,374,0
|
|
20230918,102200,55386913,374,374,374,374,0
|
|
20230918,102100,55386913,374,374,374,374,0
|
|
20230918,102000,55386913,374,374,374,374,0
|
|
20230918,101900,55386913,374,374,374,374,0
|
|
20230918,101800,55386913,374,374,374,374,0
|
|
20230918,101700,55386913,374,374,374,374,0
|
|
20230918,101600,55386913,374,374,374,374,0
|
|
20230918,101500,55386913,374,374,374,374,0
|
|
20230918,101400,55386913,374,374,374,374,0
|
|
20230918,101300,55386913,374,374,374,374,3
|
|
20230918,101200,55385791,373,373,373,373,0
|
|
20230918,101100,55385791,373,373,373,373,0
|
|
20230918,101000,55385791,373,374,374,373,272
|
|
20230918,100900,55284065,374,374,374,374,0
|
|
20230918,100800,55284065,374,374,374,374,1
|
|
20230918,100700,55283691,374,374,374,374,70
|
|
20230918,100600,55257511,375,375,375,375,13
|
|
20230918,100500,55252636,375,375,375,375,0
|
|
20230918,100400,55252636,375,375,375,375,690
|
|
20230918,100300,54993886,376,376,376,376,0
|
|
20230918,100200,54993886,376,376,376,376,0
|
|
20230918,100100,54993886,376,376,376,376,0
|
|
20230918,100000,54993886,376,376,376,376,0
|
|
20230918,095900,54993886,376,376,376,376,0
|
|
20230918,095800,54993886,376,376,376,376,3
|
|
20230918,095700,54992758,376,375,376,375,2718
|
|
20230918,095600,53971543,375,375,375,375,73
|
|
20230918,095500,53944168,375,375,375,375,100
|
|
20230918,095400,53906668,375,375,375,375,2100
|
|
20230918,095300,53119168,375,375,375,375,8
|
|
20230918,095200,53116168,374,374,374,374,552
|
|
20230918,095100,52909720,375,375,375,375,1
|
|
20230918,095000,52909345,374,374,374,374,0
|
|
20230918,094900,52909345,374,374,374,374,0
|
|
20230918,094800,52909345,374,374,374,374,0
|
|
20230918,094700,52909345,374,376,376,370,82771
|
|
20230918,094600,22163472,377,377,377,377,2
|
|
20230918,094500,22162718,377,377,377,377,228
|
|
20230918,094400,22076762,377,377,377,377,0
|
|
20230918,094300,22076762,377,377,377,377,0
|
|
20230918,094200,22076762,377,377,377,377,801
|
|
20230918,094100,21774785,377,377,377,377,117
|
|
20230918,094000,21730676,377,377,377,377,20
|
|
20230918,093900,21723136,377,377,377,377,2636
|
|
20230918,093800,20729364,377,377,377,377,125
|
|
20230918,093700,20682239,377,377,377,377,13
|
|
20230918,093600,20677338,376,376,376,376,20
|
|
20230918,093500,20669818,376,376,376,376,542
|
|
20230918,093400,20466026,377,378,378,377,1087
|
|
20230918,093300,20056226,377,379,379,377,2602
|
|
20230918,093200,19070912,379,376,379,376,1922
|
|
20230918,093100,18348037,377,377,377,377,102
|
|
20230918,093000,18309583,374,374,374,374,0
|
|
20230918,092900,18309583,374,374,374,374,0
|
|
20230918,092800,18309583,374,374,374,374,6079
|
|
20230918,092700,16036037,373,379,379,373,7639
|
|
20230918,092600,13171883,380,374,380,374,3000
|
|
20230918,092500,12036173,374,373,374,373,1700
|
|
20230918,092400,11400573,374,374,374,374,769
|
|
20230918,092300,11112967,373,373,373,373,0
|
|
20230918,092200,11112967,373,373,373,373,0
|
|
20230918,092100,11112967,373,373,373,373,0
|
|
20230918,092000,11112967,373,373,373,373,0
|
|
20230918,091900,11112967,373,374,374,373,1268
|
|
20230918,091800,10639069,374,374,374,374,260
|
|
20230918,091700,10541829,375,375,375,375,210
|
|
20230918,091600,10463079,375,375,375,375,1
|
|
20230918,091500,10462704,375,375,375,375,0
|
|
20230918,091400,10462704,375,375,375,373,2200
|
|
20230918,091300,9639703,375,375,375,375,40
|
|
20230918,091200,9624703,375,374,378,374,6975
|
|
20230918,091100,7004121,374,374,374,374,4
|
|
20230918,091000,7002625,372,372,372,372,0
|
|
20230918,090900,7002625,372,372,372,372,0
|
|
20230918,090800,7002625,372,372,372,372,0
|
|
20230918,090700,7002625,372,372,372,372,3000
|
|
20230918,090600,5886625,374,374,374,374,0
|
|
20230918,090500,5886625,374,373,374,373,3010
|
|
20230918,090400,4761885,371,371,371,371,53
|
|
20230918,090300,4742222,372,372,372,372,0
|
|
20230918,090200,4742222,372,372,372,372,3757
|
|
20230918,090100,3344618,374,374,374,374,0
|
|
20230918,090000,3344618,374,372,374,372,8950
|