616 lines
27 KiB
CSV
616 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,191300,309267398,357,357,357,357,2204
|
|
20230920,191200,309267398,357,357,357,357,0
|
|
20230920,191100,309267398,357,357,357,357,0
|
|
20230920,191000,309267398,357,357,357,357,0
|
|
20230920,190900,309267398,357,357,357,357,0
|
|
20230920,190800,309267398,357,357,357,357,0
|
|
20230920,190700,309267398,357,357,357,357,0
|
|
20230920,190600,309267398,357,357,357,357,0
|
|
20230920,190500,309267398,357,357,357,357,0
|
|
20230920,190400,309267398,357,357,357,357,0
|
|
20230920,190300,309267398,357,357,357,357,0
|
|
20230920,190200,309267398,357,357,357,357,0
|
|
20230920,190100,309267398,357,357,357,357,0
|
|
20230920,190000,309267398,357,357,357,357,0
|
|
20230920,185900,309267398,357,357,357,357,0
|
|
20230920,185800,309267398,357,357,357,357,0
|
|
20230920,185700,309267398,357,357,357,357,0
|
|
20230920,185600,309267398,357,357,357,357,0
|
|
20230920,185500,309267398,357,357,357,357,0
|
|
20230920,185400,309267398,357,357,357,357,0
|
|
20230920,185300,309267398,357,357,357,357,0
|
|
20230920,185200,309267398,357,357,357,357,0
|
|
20230920,185100,309267398,357,357,357,357,0
|
|
20230920,185000,309267398,357,357,357,357,0
|
|
20230920,184900,309267398,357,357,357,357,0
|
|
20230920,184800,309267398,357,357,357,357,0
|
|
20230920,184700,309267398,357,357,357,357,0
|
|
20230920,184600,309267398,357,357,357,357,0
|
|
20230920,184500,309267398,357,357,357,357,0
|
|
20230920,184400,309267398,357,357,357,357,0
|
|
20230920,184300,309267398,357,357,357,357,2204
|
|
20230920,184200,309267398,357,357,357,357,0
|
|
20230920,184100,309267398,357,357,357,357,0
|
|
20230920,184000,309267398,357,357,357,357,0
|
|
20230920,183900,309267398,357,357,357,357,0
|
|
20230920,183800,309267398,357,357,357,357,0
|
|
20230920,183700,309267398,357,357,357,357,0
|
|
20230920,183600,309267398,357,357,357,357,0
|
|
20230920,183500,309267398,357,357,357,357,0
|
|
20230920,183400,309267398,357,357,357,357,0
|
|
20230920,183300,309267398,357,357,357,357,0
|
|
20230920,183200,309267398,357,357,357,357,0
|
|
20230920,183100,309267398,357,357,357,357,0
|
|
20230920,183000,309267398,357,357,357,357,0
|
|
20230920,182900,309267398,357,357,357,357,0
|
|
20230920,182800,309267398,357,357,357,357,0
|
|
20230920,182700,309267398,357,357,357,357,0
|
|
20230920,182600,309267398,357,357,357,357,0
|
|
20230920,182500,309267398,357,357,357,357,0
|
|
20230920,182400,309267398,357,357,357,357,0
|
|
20230920,182300,309267398,357,357,357,357,0
|
|
20230920,182200,309267398,357,357,357,357,0
|
|
20230920,182100,309267398,357,357,357,357,0
|
|
20230920,182000,309267398,357,357,357,357,0
|
|
20230920,181900,309267398,357,357,357,357,0
|
|
20230920,181800,309267398,357,357,357,357,0
|
|
20230920,181700,309267398,357,357,357,357,0
|
|
20230920,181600,309267398,357,357,357,357,0
|
|
20230920,181500,309267398,357,357,357,357,0
|
|
20230920,181400,309267398,357,357,357,357,0
|
|
20230920,181300,309267398,357,357,357,357,2204
|
|
20230920,181200,309267398,357,357,357,357,0
|
|
20230920,181100,309267398,357,357,357,357,0
|
|
20230920,181000,309267398,357,357,357,357,0
|
|
20230920,180900,309267398,357,357,357,357,0
|
|
20230920,180800,309267398,357,357,357,357,0
|
|
20230920,180700,309267398,357,357,357,357,0
|
|
20230920,180600,309267398,357,357,357,357,0
|
|
20230920,180500,309267398,357,357,357,357,0
|
|
20230920,180400,309267398,357,357,357,357,0
|
|
20230920,180300,309267398,357,357,357,357,0
|
|
20230920,180200,309267398,357,357,357,357,0
|
|
20230920,180100,309267398,357,357,357,357,0
|
|
20230920,180000,309267398,357,357,357,357,0
|
|
20230920,175900,309267398,357,357,357,357,0
|
|
20230920,175800,309267398,357,357,357,357,0
|
|
20230920,175700,309267398,357,357,357,357,0
|
|
20230920,175600,309267398,357,357,357,357,0
|
|
20230920,175500,309267398,357,357,357,357,0
|
|
20230920,175400,309267398,357,357,357,357,0
|
|
20230920,175300,309267398,357,357,357,357,0
|
|
20230920,175200,309267398,357,357,357,357,0
|
|
20230920,175100,309267398,357,357,357,357,0
|
|
20230920,175000,309267398,357,357,357,357,0
|
|
20230920,174900,309267398,357,357,357,357,0
|
|
20230920,174800,309267398,357,357,357,357,0
|
|
20230920,174700,309267398,357,357,357,357,0
|
|
20230920,174600,309267398,357,357,357,357,0
|
|
20230920,174500,309267398,357,357,357,357,0
|
|
20230920,174400,309267398,357,357,357,357,0
|
|
20230920,174300,309267398,357,357,357,357,2204
|
|
20230920,174200,309267398,357,357,357,357,0
|
|
20230920,174100,309267398,357,357,357,357,0
|
|
20230920,174000,309267398,357,357,357,357,0
|
|
20230920,173900,309267398,357,357,357,357,0
|
|
20230920,173800,309267398,357,357,357,357,0
|
|
20230920,173700,309267398,357,357,357,357,0
|
|
20230920,173600,309267398,357,357,357,357,0
|
|
20230920,173500,309267398,357,357,357,357,0
|
|
20230920,173400,309267398,357,357,357,357,0
|
|
20230920,173300,309267398,357,357,357,357,0
|
|
20230920,173200,309267398,357,357,357,357,0
|
|
20230920,173100,309267398,357,357,357,357,0
|
|
20230920,173000,309267398,357,357,357,357,0
|
|
20230920,172900,309267398,357,357,357,357,0
|
|
20230920,172800,309267398,357,357,357,357,0
|
|
20230920,172700,309267398,357,357,357,357,0
|
|
20230920,172600,309267398,357,357,357,357,0
|
|
20230920,172500,309267398,357,357,357,357,0
|
|
20230920,172400,309267398,357,357,357,357,0
|
|
20230920,172300,309267398,357,357,357,357,0
|
|
20230920,172200,309267398,357,357,357,357,0
|
|
20230920,172100,309267398,357,357,357,357,0
|
|
20230920,172000,309267398,357,357,357,357,0
|
|
20230920,171900,309267398,357,357,357,357,0
|
|
20230920,171800,309267398,357,357,357,357,0
|
|
20230920,171700,309267398,357,357,357,357,0
|
|
20230920,171600,309267398,357,357,357,357,0
|
|
20230920,171500,309267398,357,357,357,357,0
|
|
20230920,171400,309267398,357,357,357,357,0
|
|
20230920,171300,309267398,357,357,357,357,2204
|
|
20230920,171200,309267398,357,357,357,357,0
|
|
20230920,171100,309267398,357,357,357,357,0
|
|
20230920,171000,309267398,357,357,357,357,0
|
|
20230920,170900,309267398,357,357,357,357,0
|
|
20230920,170800,309267398,357,357,357,357,0
|
|
20230920,170700,309267398,357,357,357,357,0
|
|
20230920,170600,309267398,357,357,357,357,0
|
|
20230920,170500,309267398,357,357,357,357,0
|
|
20230920,170400,309267398,357,357,357,357,0
|
|
20230920,170300,309267398,357,357,357,357,0
|
|
20230920,170200,309267398,357,357,357,357,0
|
|
20230920,170100,309267398,357,357,357,357,0
|
|
20230920,170000,309267398,357,357,357,357,0
|
|
20230920,165900,309267398,357,357,357,357,0
|
|
20230920,165800,309267398,357,357,357,357,0
|
|
20230920,165700,309267398,357,357,357,357,0
|
|
20230920,165600,309267398,357,357,357,357,0
|
|
20230920,165500,309267398,357,357,357,357,0
|
|
20230920,165400,309267398,357,357,357,357,0
|
|
20230920,165300,309267398,357,357,357,357,0
|
|
20230920,165200,309267398,357,357,357,357,0
|
|
20230920,165100,309267398,357,357,357,357,0
|
|
20230920,165000,309267398,357,357,357,357,0
|
|
20230920,164900,309267398,357,357,357,357,0
|
|
20230920,164800,309267398,357,357,357,357,0
|
|
20230920,164700,309267398,357,357,357,357,0
|
|
20230920,164600,309267398,357,357,357,357,0
|
|
20230920,164500,309267398,357,357,357,357,0
|
|
20230920,164400,309267398,357,357,357,357,0
|
|
20230920,164300,309267398,357,357,357,357,2204
|
|
20230920,164200,309267398,357,357,357,357,0
|
|
20230920,164100,309267398,357,357,357,357,0
|
|
20230920,164000,309267398,357,357,357,357,0
|
|
20230920,163900,309267398,357,357,357,357,0
|
|
20230920,163800,309267398,357,357,357,357,0
|
|
20230920,163700,309267398,357,357,357,357,0
|
|
20230920,163600,309267398,357,357,357,357,0
|
|
20230920,163500,309267398,357,357,357,357,0
|
|
20230920,163400,309267398,357,357,357,357,0
|
|
20230920,163300,309267398,357,357,357,357,0
|
|
20230920,163200,309267398,357,357,357,357,0
|
|
20230920,163100,309267398,357,357,357,357,0
|
|
20230920,163000,309267398,357,357,357,357,0
|
|
20230920,162900,309267398,357,357,357,357,0
|
|
20230920,162800,309267398,357,357,357,357,0
|
|
20230920,162700,309267398,357,357,357,357,0
|
|
20230920,162600,309267398,357,357,357,357,0
|
|
20230920,162500,309267398,357,357,357,357,0
|
|
20230920,162400,309267398,357,357,357,357,0
|
|
20230920,162300,309267398,357,357,357,357,0
|
|
20230920,162200,309267398,357,357,357,357,0
|
|
20230920,162100,309267398,357,357,357,357,0
|
|
20230920,162000,309267398,357,357,357,357,0
|
|
20230920,161900,309267398,357,357,357,357,0
|
|
20230920,161800,309267398,357,357,357,357,0
|
|
20230920,161700,309267398,357,357,357,357,0
|
|
20230920,161600,309267398,357,357,357,357,0
|
|
20230920,161500,309267398,357,357,357,357,0
|
|
20230920,161400,309267398,357,357,357,357,0
|
|
20230920,161300,309267398,357,357,357,357,2204
|
|
20230920,161200,309267398,357,357,357,357,0
|
|
20230920,161100,309267398,357,357,357,357,0
|
|
20230920,161000,309267398,357,357,357,357,0
|
|
20230920,160900,309267398,357,357,357,357,0
|
|
20230920,160800,309267398,357,357,357,357,0
|
|
20230920,160700,309267398,357,357,357,357,0
|
|
20230920,160600,309267398,357,357,357,357,0
|
|
20230920,160500,309267398,357,357,357,357,0
|
|
20230920,160400,309267398,357,357,357,357,0
|
|
20230920,160300,309267398,357,357,357,357,0
|
|
20230920,160200,309267398,357,357,357,357,0
|
|
20230920,160100,309267398,357,357,357,357,0
|
|
20230920,160000,309267398,357,357,357,357,0
|
|
20230920,155900,309267398,357,357,357,357,0
|
|
20230920,155800,309267398,357,357,357,357,0
|
|
20230920,155700,309267398,357,357,357,357,0
|
|
20230920,155600,309267398,357,357,357,357,0
|
|
20230920,155500,309267398,357,357,357,357,0
|
|
20230920,155400,309267398,357,357,357,357,0
|
|
20230920,155300,309267398,357,357,357,357,0
|
|
20230920,155200,309267398,357,357,357,357,0
|
|
20230920,155100,309267398,357,357,357,357,0
|
|
20230920,155000,309267398,357,357,357,357,0
|
|
20230920,154900,309267398,357,357,357,357,0
|
|
20230920,154800,309267398,357,357,357,357,0
|
|
20230920,154700,309267398,357,357,357,357,0
|
|
20230920,154600,309267398,357,357,357,357,0
|
|
20230920,154500,309267398,357,357,357,357,0
|
|
20230920,154400,309267398,357,357,357,357,0
|
|
20230920,154300,309267398,357,357,357,357,2204
|
|
20230920,154200,309267398,357,357,357,357,0
|
|
20230920,154100,309267398,357,357,357,357,0
|
|
20230920,154000,309267398,357,357,357,357,0
|
|
20230920,153900,309267398,357,357,357,357,0
|
|
20230920,153800,309267398,357,357,357,357,0
|
|
20230920,153700,309267398,357,357,357,357,0
|
|
20230920,153600,309267398,357,357,357,357,0
|
|
20230920,153500,309267398,357,357,357,357,0
|
|
20230920,153400,309267398,357,357,357,357,0
|
|
20230920,153300,309267398,357,357,357,357,0
|
|
20230920,153200,309267398,357,357,357,357,0
|
|
20230920,153100,309267398,357,357,357,357,0
|
|
20230920,153000,309267398,357,357,357,357,2204
|
|
20230920,152900,308480570,357,357,357,357,0
|
|
20230920,152800,308480570,357,357,357,357,0
|
|
20230920,152700,308480570,357,357,357,357,0
|
|
20230920,152600,308480570,357,357,357,357,0
|
|
20230920,152500,308480570,357,357,357,357,0
|
|
20230920,152400,308480570,357,357,357,357,0
|
|
20230920,152300,308480570,357,357,357,357,0
|
|
20230920,152200,308480570,357,357,357,357,0
|
|
20230920,152100,308480570,357,357,357,357,0
|
|
20230920,152000,308480570,357,357,357,357,0
|
|
20230920,151900,308480570,357,357,357,356,1474
|
|
20230920,151800,307954539,357,357,357,357,50
|
|
20230920,151700,307936689,356,356,356,356,0
|
|
20230920,151600,307936689,356,356,357,356,1047
|
|
20230920,151500,307562942,356,356,356,356,0
|
|
20230920,151400,307562942,356,356,356,356,0
|
|
20230920,151300,307562942,356,356,356,356,115
|
|
20230920,151200,307522002,356,356,356,356,201
|
|
20230920,151100,307450446,356,357,357,356,4715
|
|
20230920,151000,305771806,357,357,357,357,0
|
|
20230920,150900,305771806,357,357,357,357,1226
|
|
20230920,150800,305334124,357,357,357,357,400
|
|
20230920,150700,305191324,357,357,357,357,400
|
|
20230920,150600,305048524,357,357,357,357,217
|
|
20230920,150500,304971055,357,357,357,357,1100
|
|
20230920,150400,304578355,357,357,357,357,4676
|
|
20230920,150300,302909023,358,358,358,358,10
|
|
20230920,150200,302905443,357,357,357,357,0
|
|
20230920,150100,302905443,357,357,357,357,1000
|
|
20230920,150000,302548443,358,358,358,358,1000
|
|
20230920,145900,302190443,358,358,358,358,0
|
|
20230920,145800,302190443,358,358,358,358,5
|
|
20230920,145700,302188653,358,358,358,358,0
|
|
20230920,145600,302188653,358,358,358,358,10
|
|
20230920,145500,302185073,359,359,359,359,0
|
|
20230920,145400,302185073,359,359,359,359,50
|
|
20230920,145300,302167123,359,359,359,359,1000
|
|
20230920,145200,301808123,359,359,359,359,10
|
|
20230920,145100,301804533,356,357,357,356,8160
|
|
20230920,145000,298891414,357,357,357,357,124
|
|
20230920,144900,298847146,357,357,357,357,77
|
|
20230920,144800,298819657,357,357,357,357,563
|
|
20230920,144700,298618666,357,357,357,357,705
|
|
20230920,144600,298366981,358,358,358,358,44
|
|
20230920,144500,298351229,359,358,359,358,325
|
|
20230920,144400,298234876,357,357,357,357,0
|
|
20230920,144300,298234876,357,357,357,357,0
|
|
20230920,144200,298234876,357,357,357,357,0
|
|
20230920,144100,298234876,357,357,357,357,500
|
|
20230920,144000,298056376,356,356,356,356,0
|
|
20230920,143900,298056376,356,356,356,356,0
|
|
20230920,143800,298056376,356,356,356,356,0
|
|
20230920,143700,298056376,356,357,357,356,11726
|
|
20230920,143600,293875343,356,356,356,356,0
|
|
20230920,143500,293875343,356,356,356,356,6607
|
|
20230920,143400,291523251,355,355,355,355,0
|
|
20230920,143300,291523251,355,355,355,355,24
|
|
20230920,143200,291514731,355,355,355,355,10043
|
|
20230920,143100,287949466,355,355,355,354,9380
|
|
20230920,143000,284624566,355,355,355,355,440
|
|
20230920,142900,284468366,355,356,356,355,2127
|
|
20230920,142800,283713003,356,356,356,356,8
|
|
20230920,142700,283710155,355,355,355,355,28
|
|
20230920,142600,283700215,355,356,356,355,409
|
|
20230920,142500,283554920,356,356,356,356,617
|
|
20230920,142400,283335268,354,354,354,354,5000
|
|
20230920,142300,281565268,356,354,356,354,2
|
|
20230920,142200,281564558,354,355,355,354,4746
|
|
20230920,142100,279882376,355,355,355,355,9856
|
|
20230920,142000,276383496,354,355,355,354,35751
|
|
20230920,141900,263727498,354,354,354,354,0
|
|
20230920,141800,263727498,354,356,356,354,56117
|
|
20230920,141700,243806828,357,359,359,357,1241
|
|
20230920,141600,243363329,357,357,357,357,0
|
|
20230920,141500,243363329,357,357,357,357,0
|
|
20230920,141400,243363329,357,358,358,357,64
|
|
20230920,141300,243340418,359,359,359,359,12
|
|
20230920,141200,243336110,358,358,359,358,26966
|
|
20230920,141100,233681030,358,358,358,358,10
|
|
20230920,141000,233677450,358,358,358,358,25
|
|
20230920,140900,233668500,357,358,358,357,57035
|
|
20230920,140800,213296233,358,358,358,358,7168
|
|
20230920,140700,210730089,358,358,358,358,1552
|
|
20230920,140600,210174473,357,358,358,356,12768
|
|
20230920,140500,205618841,358,358,358,357,15766
|
|
20230920,140400,199980613,359,359,359,358,7273
|
|
20230920,140300,197376408,358,360,360,358,52124
|
|
20230920,140200,178687087,359,360,360,359,560
|
|
20230920,140100,178485937,360,360,360,360,1
|
|
20230920,140000,178485577,360,360,360,360,351
|
|
20230920,135900,178359217,360,360,360,360,121
|
|
20230920,135800,178315657,360,360,360,360,77
|
|
20230920,135700,178287937,360,360,360,360,40
|
|
20230920,135600,178273537,360,360,360,360,2021
|
|
20230920,135500,177545977,360,360,360,360,426
|
|
20230920,135400,177392617,360,360,360,360,201
|
|
20230920,135300,177320257,360,360,360,360,2812
|
|
20230920,135200,176307937,360,360,360,360,46
|
|
20230920,135100,176291377,360,360,361,360,2039
|
|
20230920,135000,175557327,360,360,360,360,2245
|
|
20230920,134900,174749127,360,360,360,360,4517
|
|
20230920,134800,173123007,360,360,360,360,421
|
|
20230920,134700,172971447,360,360,360,360,5
|
|
20230920,134600,172969647,360,360,360,360,0
|
|
20230920,134500,172969647,360,360,360,360,0
|
|
20230920,134400,172969647,360,360,360,360,0
|
|
20230920,134300,172969647,360,360,360,360,1
|
|
20230920,134200,172969287,360,360,360,360,1300
|
|
20230920,134100,172501287,360,360,360,360,3
|
|
20230920,134000,172500207,360,360,360,360,0
|
|
20230920,133900,172500207,360,360,360,360,0
|
|
20230920,133800,172500207,360,360,360,360,15
|
|
20230920,133700,172494807,360,360,360,360,0
|
|
20230920,133600,172494807,360,360,360,360,0
|
|
20230920,133500,172494807,360,360,360,360,0
|
|
20230920,133400,172494807,360,360,360,360,5
|
|
20230920,133300,172493007,360,360,360,360,1
|
|
20230920,133200,172492647,358,358,358,358,0
|
|
20230920,133100,172492647,358,358,358,358,0
|
|
20230920,133000,172492647,358,358,358,358,0
|
|
20230920,132900,172492647,358,358,358,358,0
|
|
20230920,132800,172492647,358,358,358,358,970
|
|
20230920,132700,172145387,359,359,359,359,0
|
|
20230920,132600,172145387,359,359,359,359,500
|
|
20230920,132500,171965887,358,358,358,358,0
|
|
20230920,132400,171965887,358,358,358,358,0
|
|
20230920,132300,171965887,358,359,359,358,527
|
|
20230920,132200,171776713,359,359,359,359,17
|
|
20230920,132100,171770610,359,359,359,359,0
|
|
20230920,132000,171770610,359,359,359,359,0
|
|
20230920,131900,171770610,359,359,359,359,2477
|
|
20230920,131800,170881367,359,359,359,359,3300
|
|
20230920,131700,169696667,360,360,360,360,10
|
|
20230920,131600,169693067,360,360,360,360,520
|
|
20230920,131500,169505867,360,360,360,360,208
|
|
20230920,131400,169430987,360,360,360,360,10
|
|
20230920,131300,169427387,359,360,360,359,136
|
|
20230920,131200,169378429,360,360,360,360,30
|
|
20230920,131100,169367629,359,359,359,359,500
|
|
20230920,131000,169188129,359,359,359,359,0
|
|
20230920,130900,169188129,359,359,359,359,0
|
|
20230920,130800,169188129,359,359,359,359,22
|
|
20230920,130700,169180231,360,360,360,360,0
|
|
20230920,130600,169180231,360,360,360,360,58
|
|
20230920,130500,169159351,360,360,360,360,0
|
|
20230920,130400,169159351,360,360,360,360,0
|
|
20230920,130300,169159351,360,360,360,360,0
|
|
20230920,130200,169159351,360,360,360,360,10
|
|
20230920,130100,169155751,359,359,359,359,0
|
|
20230920,130000,169155751,359,359,359,359,422
|
|
20230920,125900,169004253,359,359,359,359,1038
|
|
20230920,125800,168631611,359,360,360,359,1300
|
|
20230920,125700,168164811,360,360,360,360,36
|
|
20230920,125600,168151851,360,360,360,359,9115
|
|
20230920,125500,164873314,359,360,360,359,68
|
|
20230920,125400,164848852,360,360,360,360,1400
|
|
20230920,125300,164344852,360,360,360,360,830
|
|
20230920,125200,164046052,360,360,360,360,53
|
|
20230920,125100,164026972,360,360,360,360,310
|
|
20230920,125000,163915372,360,360,360,360,1
|
|
20230920,124900,163915012,360,360,360,360,10
|
|
20230920,124800,163911412,360,360,360,360,11
|
|
20230920,124700,163907452,360,360,360,360,1020
|
|
20230920,124600,163540252,360,360,360,360,10
|
|
20230920,124500,163536652,359,359,359,359,0
|
|
20230920,124400,163536652,359,359,359,359,0
|
|
20230920,124300,163536652,359,359,359,359,0
|
|
20230920,124200,163536652,359,359,359,359,2100
|
|
20230920,124100,162782752,358,358,358,358,0
|
|
20230920,124000,162782752,358,358,358,358,0
|
|
20230920,123900,162782752,358,358,358,358,0
|
|
20230920,123800,162782752,358,358,358,358,0
|
|
20230920,123700,162782752,358,359,359,358,10798
|
|
20230920,123600,158911270,360,360,360,360,438
|
|
20230920,123500,158753590,360,360,360,360,1
|
|
20230920,123400,158753230,359,359,359,359,0
|
|
20230920,123300,158753230,359,360,360,359,301
|
|
20230920,123200,158644871,360,359,360,359,184
|
|
20230920,123100,158578814,359,359,359,359,0
|
|
20230920,123000,158578814,359,359,359,359,0
|
|
20230920,122900,158578814,359,359,359,359,0
|
|
20230920,122800,158578814,359,359,359,359,0
|
|
20230920,122700,158578814,359,359,359,359,0
|
|
20230920,122600,158578814,359,359,359,359,0
|
|
20230920,122500,158578814,359,359,359,359,0
|
|
20230920,122400,158578814,359,359,359,359,0
|
|
20230920,122300,158578814,359,359,359,359,0
|
|
20230920,122200,158578814,359,359,359,359,0
|
|
20230920,122100,158578814,359,359,359,359,0
|
|
20230920,122000,158578814,359,359,359,359,0
|
|
20230920,121900,158578814,359,359,359,359,0
|
|
20230920,121800,158578814,359,359,359,359,0
|
|
20230920,121700,158578814,359,359,359,359,0
|
|
20230920,121600,158578814,359,359,359,359,0
|
|
20230920,121500,158578814,359,359,359,359,0
|
|
20230920,121400,158578814,359,359,359,359,0
|
|
20230920,121300,158578814,359,359,359,359,0
|
|
20230920,121200,158578814,359,359,359,359,0
|
|
20230920,121100,158578814,359,359,359,359,0
|
|
20230920,121000,158578814,359,359,359,359,156
|
|
20230920,120900,158522810,359,359,359,359,1118
|
|
20230920,120800,158121448,359,360,360,359,1608
|
|
20230920,120700,157543068,360,359,360,359,264
|
|
20230920,120600,157448122,359,359,359,359,6650
|
|
20230920,120500,155060772,359,359,359,359,0
|
|
20230920,120400,155060772,359,359,359,359,16
|
|
20230920,120300,155055028,359,358,359,358,1437
|
|
20230920,120200,154540427,359,359,359,359,0
|
|
20230920,120100,154540427,359,359,359,359,0
|
|
20230920,120000,154540427,359,359,359,359,1000
|
|
20230920,115900,154181427,356,356,356,356,18
|
|
20230920,115800,154175019,356,359,359,355,10968
|
|
20230920,115700,150275844,358,358,358,358,20
|
|
20230920,115600,150268684,358,359,359,358,3039
|
|
20230920,115500,149177713,359,358,359,358,2
|
|
20230920,115400,149176996,357,359,359,357,5300
|
|
20230920,115300,147284296,357,357,357,357,602
|
|
20230920,115200,147069382,357,358,358,356,4490
|
|
20230920,115100,145469795,358,358,358,358,1233
|
|
20230920,115000,145028381,357,358,358,357,687
|
|
20230920,114900,144783018,359,359,359,359,2
|
|
20230920,114800,144782300,358,358,358,358,0
|
|
20230920,114700,144782300,358,358,358,358,3015
|
|
20230920,114600,143702930,358,361,361,356,80680
|
|
20230920,114500,114810091,362,361,362,361,556
|
|
20230920,114400,114608997,361,361,361,361,0
|
|
20230920,114300,114608997,361,361,361,361,1
|
|
20230920,114200,114608636,361,361,361,361,0
|
|
20230920,114100,114608636,361,361,361,361,55
|
|
20230920,114000,114588781,361,361,361,361,0
|
|
20230920,113900,114588781,361,361,361,361,0
|
|
20230920,113800,114588781,361,361,361,361,103
|
|
20230920,113700,114551598,361,361,361,361,0
|
|
20230920,113600,114551598,361,361,361,361,0
|
|
20230920,113500,114551598,361,361,361,361,0
|
|
20230920,113400,114551598,361,361,361,361,901
|
|
20230920,113300,114226337,360,360,360,360,1163
|
|
20230920,113200,113807657,360,360,360,360,0
|
|
20230920,113100,113807657,360,361,361,360,18471
|
|
20230920,113000,107154626,361,361,361,361,6237
|
|
20230920,112900,104903069,361,362,362,361,9109
|
|
20230920,112800,101614611,362,363,363,362,100
|
|
20230920,112700,101578361,363,363,363,363,0
|
|
20230920,112600,101578361,363,363,363,363,0
|
|
20230920,112500,101578361,363,363,363,363,0
|
|
20230920,112400,101578361,363,363,363,363,0
|
|
20230920,112300,101578361,363,363,363,363,1500
|
|
20230920,112200,101033861,363,363,363,363,13
|
|
20230920,112100,101029142,361,361,361,361,0
|
|
20230920,112000,101029142,361,361,361,361,1
|
|
20230920,111900,101028781,362,362,362,362,1
|
|
20230920,111800,101028419,361,363,364,361,15539
|
|
20230920,111700,95410842,364,364,364,364,1
|
|
20230920,111600,95410478,362,362,362,362,216
|
|
20230920,111500,95332286,363,363,363,363,0
|
|
20230920,111400,95332286,363,363,363,363,0
|
|
20230920,111300,95332286,363,363,363,363,0
|
|
20230920,111200,95332286,363,363,363,363,2000
|
|
20230920,111100,94606286,362,362,362,362,2005
|
|
20230920,111000,93880476,364,364,364,364,0
|
|
20230920,110900,93880476,364,362,364,362,20040
|
|
20230920,110800,86604680,362,362,362,362,160
|
|
20230920,110700,86546760,362,362,362,362,48
|
|
20230920,110600,86529384,362,362,362,362,0
|
|
20230920,110500,86529384,362,362,362,362,7163
|
|
20230920,110400,83936378,363,362,363,362,350
|
|
20230920,110300,83809503,362,362,362,362,0
|
|
20230920,110200,83809503,362,362,362,362,0
|
|
20230920,110100,83809503,362,362,362,362,0
|
|
20230920,110000,83809503,362,362,362,362,11688
|
|
20230920,105900,79578447,363,364,364,363,7513
|
|
20230920,105800,76850228,364,364,364,364,0
|
|
20230920,105700,76850228,364,364,364,364,0
|
|
20230920,105600,76850228,364,364,364,364,20
|
|
20230920,105500,76842948,364,364,364,364,100
|
|
20230920,105400,76806548,364,364,364,364,0
|
|
20230920,105300,76806548,364,364,364,364,10
|
|
20230920,105200,76802908,364,363,364,363,1520
|
|
20230920,105100,76251139,363,363,363,363,20
|
|
20230920,105000,76243879,363,363,363,363,4470
|
|
20230920,104900,74621269,364,364,364,364,1
|
|
20230920,104800,74620905,364,364,364,364,15
|
|
20230920,104700,74615445,364,364,364,364,94
|
|
20230920,104600,74581229,364,364,364,364,300
|
|
20230920,104500,74472029,364,364,364,364,62
|
|
20230920,104400,74449461,364,364,364,364,0
|
|
20230920,104300,74449461,364,364,364,364,900
|
|
20230920,104200,74121861,364,364,364,364,4
|
|
20230920,104100,74120405,364,363,364,363,2
|
|
20230920,104000,74119678,362,362,362,362,0
|
|
20230920,103900,74119678,362,363,363,362,12
|
|
20230920,103800,74115333,363,363,363,363,1401
|
|
20230920,103700,73606770,363,363,363,363,1242
|
|
20230920,103600,73155924,363,363,363,363,0
|
|
20230920,103500,73155924,363,363,363,363,876
|
|
20230920,103400,72837936,363,363,363,363,304
|
|
20230920,103300,72727584,363,364,364,363,3153
|
|
20230920,103200,71583043,365,365,365,365,3
|
|
20230920,103100,71581948,365,364,365,364,100
|
|
20230920,103000,71545531,364,364,364,364,100
|
|
20230920,102900,71509131,364,364,364,364,889
|
|
20230920,102800,71185535,364,364,364,364,10
|
|
20230920,102700,71181895,364,364,364,364,9567
|
|
20230920,102600,67699507,365,365,365,365,0
|
|
20230920,102500,67699507,365,365,365,365,14
|
|
20230920,102400,67694397,365,365,365,365,1000
|
|
20230920,102300,67329397,364,364,364,364,0
|
|
20230920,102200,67329397,364,364,364,364,2
|
|
20230920,102100,67328669,364,364,364,364,0
|
|
20230920,102000,67328669,364,364,364,364,0
|
|
20230920,101900,67328669,364,364,364,364,0
|
|
20230920,101800,67328669,364,364,364,364,0
|
|
20230920,101700,67328669,364,364,364,364,200
|
|
20230920,101600,67255869,364,364,364,364,149
|
|
20230920,101500,67201633,364,364,364,364,60
|
|
20230920,101400,67179793,364,364,364,364,9
|
|
20230920,101300,67176517,364,364,364,364,440
|
|
20230920,101200,67016357,363,363,363,363,1103
|
|
20230920,101100,66615968,363,364,364,363,1410
|
|
20230920,101000,66104128,364,364,364,364,0
|
|
20230920,100900,66104128,364,363,364,363,350
|
|
20230920,100800,65976903,363,363,363,363,0
|
|
20230920,100700,65976903,363,363,363,363,569
|
|
20230920,100600,65770356,363,363,363,363,2710
|
|
20230920,100500,64786626,362,363,363,362,1803
|
|
20230920,100400,64132770,363,363,363,362,14607
|
|
20230920,100300,58835608,363,364,364,363,3151
|
|
20230920,100200,57688795,364,364,364,364,1001
|
|
20230920,100100,57324431,364,364,364,364,810
|
|
20230920,100000,57029591,364,364,364,364,179
|
|
20230920,095900,56964435,364,365,365,364,2642
|
|
20230920,095800,56002031,365,365,365,365,457
|
|
20230920,095700,55835226,365,365,365,365,600
|
|
20230920,095600,55616226,365,365,365,365,0
|
|
20230920,095500,55616226,365,365,365,365,201
|
|
20230920,095400,55542861,365,367,367,365,2166
|
|
20230920,095300,54750049,367,367,367,367,1399
|
|
20230920,095200,54236616,365,366,366,364,7409
|
|
20230920,095100,51535647,366,366,366,366,1050
|
|
20230920,095000,51151347,366,366,366,366,147
|
|
20230920,094900,51097545,366,366,366,366,274
|
|
20230920,094800,50997261,366,366,366,366,2212
|
|
20230920,094700,50187669,366,365,366,365,927
|
|
20230920,094600,49848414,365,365,365,365,1
|
|
20230920,094500,49848049,365,366,366,364,16
|
|
20230920,094400,49842208,364,364,364,364,0
|
|
20230920,094300,49842208,364,366,367,364,8233
|
|
20230920,094200,46832659,364,368,368,364,45440
|
|
20230920,094100,30272049,369,369,369,369,0
|
|
20230920,094000,30272049,369,369,369,369,1000
|
|
20230920,093900,29903049,370,370,370,370,2
|
|
20230920,093800,29902309,370,370,370,370,2
|
|
20230920,093700,29901569,370,370,370,370,2
|
|
20230920,093600,29900829,370,370,370,370,5
|
|
20230920,093500,29898979,370,370,370,370,151
|
|
20230920,093400,29843109,370,370,370,369,1007
|
|
20230920,093300,29471519,370,368,370,368,1828
|
|
20230920,093200,28798591,368,371,371,368,2336
|
|
20230920,093100,27937236,371,369,371,369,206
|
|
20230920,093000,27861218,370,370,370,370,422
|
|
20230920,092900,27705078,371,371,371,371,0
|
|
20230920,092800,27705078,371,371,371,371,0
|
|
20230920,092700,27705078,371,371,371,371,331
|
|
20230920,092600,27582277,372,373,373,372,431
|
|
20230920,092500,27421845,373,373,373,373,0
|
|
20230920,092400,27421845,373,373,373,373,1000
|
|
20230920,092300,27048845,370,370,370,370,0
|
|
20230920,092200,27048845,370,370,370,370,1985
|
|
20230920,092100,26314395,370,370,370,370,5
|
|
20230920,092000,26312545,370,370,370,370,0
|
|
20230920,091900,26312545,370,370,370,370,300
|
|
20230920,091800,26201545,370,370,370,370,0
|
|
20230920,091700,26201545,370,370,370,370,0
|
|
20230920,091600,26201545,370,370,370,370,0
|
|
20230920,091500,26201545,370,370,370,370,0
|
|
20230920,091400,26201545,370,370,370,370,11
|
|
20230920,091300,26197475,370,370,370,370,783
|
|
20230920,091200,25907765,370,370,370,370,0
|
|
20230920,091100,25907765,370,370,370,370,0
|
|
20230920,091000,25907765,370,371,371,370,1917
|
|
20230920,090900,25198096,370,370,370,370,1000
|
|
20230920,090800,24828096,370,370,370,370,3000
|
|
20230920,090700,23718096,370,371,371,370,1000
|
|
20230920,090600,23347769,370,370,370,370,2406
|
|
20230920,090500,22457549,370,370,370,370,1600
|
|
20230920,090400,21865549,370,370,370,369,4213
|
|
20230920,090300,20307017,370,373,376,370,49589
|
|
20230920,090200,1681777,373,372,373,371,476
|
|
20230920,090100,1505177,371,371,371,371,0
|
|
20230920,090000,1505177,371,377,377,370,4057
|