579 lines
25 KiB
CSV
579 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,183600,386222182,668,668,668,668,4207
|
|
20230911,183500,386222182,668,668,668,668,0
|
|
20230911,183400,386222182,668,668,668,668,0
|
|
20230911,183300,386222182,668,668,668,668,0
|
|
20230911,183200,386222182,668,668,668,668,0
|
|
20230911,183100,386222182,668,668,668,668,0
|
|
20230911,183000,386222182,668,668,668,668,0
|
|
20230911,182900,386222182,668,668,668,668,0
|
|
20230911,182800,386222182,668,668,668,668,0
|
|
20230911,182700,386222182,668,668,668,668,0
|
|
20230911,182600,386222182,668,668,668,668,0
|
|
20230911,182500,386222182,668,668,668,668,0
|
|
20230911,182400,386222182,668,668,668,668,0
|
|
20230911,182300,386222182,668,668,668,668,0
|
|
20230911,182200,386222182,668,668,668,668,0
|
|
20230911,182100,386222182,668,668,668,668,0
|
|
20230911,182000,386222182,668,668,668,668,0
|
|
20230911,181900,386222182,668,668,668,668,0
|
|
20230911,181800,386222182,668,668,668,668,0
|
|
20230911,181700,386222182,668,668,668,668,0
|
|
20230911,181600,386222182,668,668,668,668,0
|
|
20230911,181500,386222182,668,668,668,668,0
|
|
20230911,181400,386222182,668,668,668,668,0
|
|
20230911,181300,386222182,668,668,668,668,0
|
|
20230911,181200,386222182,668,668,668,668,0
|
|
20230911,181100,386222182,668,668,668,668,0
|
|
20230911,181000,386222182,668,668,668,668,0
|
|
20230911,180900,386222182,668,668,668,668,0
|
|
20230911,180800,386222182,668,668,668,668,0
|
|
20230911,180700,386222182,668,668,668,668,0
|
|
20230911,180600,386222182,668,668,668,668,4207
|
|
20230911,180500,386222182,668,668,668,668,0
|
|
20230911,180400,386222182,668,668,668,668,0
|
|
20230911,180300,386222182,668,668,668,668,0
|
|
20230911,180200,386222182,668,668,668,668,0
|
|
20230911,180100,386222182,668,668,668,668,0
|
|
20230911,180000,386222182,668,668,668,668,0
|
|
20230911,175900,386222182,668,668,668,668,0
|
|
20230911,175800,386222182,668,668,668,668,0
|
|
20230911,175700,386222182,668,668,668,668,0
|
|
20230911,175600,386222182,668,668,668,668,0
|
|
20230911,175500,386222182,668,668,668,668,0
|
|
20230911,175400,386222182,668,668,668,668,0
|
|
20230911,175300,386222182,668,668,668,668,0
|
|
20230911,175200,386222182,668,668,668,668,0
|
|
20230911,175100,386222182,668,668,668,668,0
|
|
20230911,175000,386222182,668,668,668,668,0
|
|
20230911,174900,386222182,668,668,668,668,0
|
|
20230911,174800,386222182,668,668,668,668,0
|
|
20230911,174700,386222182,668,668,668,668,0
|
|
20230911,174600,386222182,668,668,668,668,0
|
|
20230911,174500,386222182,668,668,668,668,0
|
|
20230911,174400,386222182,668,668,668,668,0
|
|
20230911,174300,386222182,668,668,668,668,0
|
|
20230911,174200,386222182,668,668,668,668,0
|
|
20230911,174100,386222182,668,668,668,668,0
|
|
20230911,174000,386222182,668,668,668,668,0
|
|
20230911,173900,386222182,668,668,668,668,0
|
|
20230911,173800,386222182,668,668,668,668,0
|
|
20230911,173700,386222182,668,668,668,668,0
|
|
20230911,173600,386222182,668,668,668,668,4207
|
|
20230911,173500,386222182,668,668,668,668,0
|
|
20230911,173400,386222182,668,668,668,668,0
|
|
20230911,173300,386222182,668,668,668,668,0
|
|
20230911,173200,386222182,668,668,668,668,0
|
|
20230911,173100,386222182,668,668,668,668,0
|
|
20230911,173000,386222182,668,668,668,668,0
|
|
20230911,172900,386222182,668,668,668,668,0
|
|
20230911,172800,386222182,668,668,668,668,0
|
|
20230911,172700,386222182,668,668,668,668,0
|
|
20230911,172600,386222182,668,668,668,668,0
|
|
20230911,172500,386222182,668,668,668,668,0
|
|
20230911,172400,386222182,668,668,668,668,0
|
|
20230911,172300,386222182,668,668,668,668,0
|
|
20230911,172200,386222182,668,668,668,668,0
|
|
20230911,172100,386222182,668,668,668,668,0
|
|
20230911,172000,386222182,668,668,668,668,0
|
|
20230911,171900,386222182,668,668,668,668,0
|
|
20230911,171800,386222182,668,668,668,668,0
|
|
20230911,171700,386222182,668,668,668,668,0
|
|
20230911,171600,386222182,668,668,668,668,0
|
|
20230911,171500,386222182,668,668,668,668,0
|
|
20230911,171400,386222182,668,668,668,668,0
|
|
20230911,171300,386222182,668,668,668,668,0
|
|
20230911,171200,386222182,668,668,668,668,0
|
|
20230911,171100,386222182,668,668,668,668,0
|
|
20230911,171000,386222182,668,668,668,668,0
|
|
20230911,170900,386222182,668,668,668,668,0
|
|
20230911,170800,386222182,668,668,668,668,0
|
|
20230911,170700,386222182,668,668,668,668,0
|
|
20230911,170600,386222182,668,668,668,668,4207
|
|
20230911,170500,386222182,668,668,668,668,0
|
|
20230911,170400,386222182,668,668,668,668,0
|
|
20230911,170300,386222182,668,668,668,668,0
|
|
20230911,170200,386222182,668,668,668,668,0
|
|
20230911,170100,386222182,668,668,668,668,0
|
|
20230911,170000,386222182,668,668,668,668,0
|
|
20230911,165900,386222182,668,668,668,668,0
|
|
20230911,165800,386222182,668,668,668,668,0
|
|
20230911,165700,386222182,668,668,668,668,0
|
|
20230911,165600,386222182,668,668,668,668,0
|
|
20230911,165500,386222182,668,668,668,668,0
|
|
20230911,165400,386222182,668,668,668,668,0
|
|
20230911,165300,386222182,668,668,668,668,0
|
|
20230911,165200,386222182,668,668,668,668,0
|
|
20230911,165100,386222182,668,668,668,668,0
|
|
20230911,165000,386222182,668,668,668,668,0
|
|
20230911,164900,386222182,668,668,668,668,0
|
|
20230911,164800,386222182,668,668,668,668,0
|
|
20230911,164700,386222182,668,668,668,668,0
|
|
20230911,164600,386222182,668,668,668,668,0
|
|
20230911,164500,386222182,668,668,668,668,0
|
|
20230911,164400,386222182,668,668,668,668,0
|
|
20230911,164300,386222182,668,668,668,668,0
|
|
20230911,164200,386222182,668,668,668,668,0
|
|
20230911,164100,386222182,668,668,668,668,0
|
|
20230911,164000,386222182,668,668,668,668,0
|
|
20230911,163900,386222182,668,668,668,668,0
|
|
20230911,163800,386222182,668,668,668,668,0
|
|
20230911,163700,386222182,668,668,668,668,0
|
|
20230911,163600,386222182,668,668,668,668,4207
|
|
20230911,163500,386222182,668,668,668,668,0
|
|
20230911,163400,386222182,668,668,668,668,0
|
|
20230911,163300,386222182,668,668,668,668,0
|
|
20230911,163200,386222182,668,668,668,668,0
|
|
20230911,163100,386222182,668,668,668,668,0
|
|
20230911,163000,386222182,668,668,668,668,0
|
|
20230911,162900,386222182,668,668,668,668,0
|
|
20230911,162800,386222182,668,668,668,668,0
|
|
20230911,162700,386222182,668,668,668,668,0
|
|
20230911,162600,386222182,668,668,668,668,0
|
|
20230911,162500,386222182,668,668,668,668,0
|
|
20230911,162400,386222182,668,668,668,668,0
|
|
20230911,162300,386222182,668,668,668,668,0
|
|
20230911,162200,386222182,668,668,668,668,0
|
|
20230911,162100,386222182,668,668,668,668,0
|
|
20230911,162000,386222182,668,668,668,668,0
|
|
20230911,161900,386222182,668,668,668,668,0
|
|
20230911,161800,386222182,668,668,668,668,0
|
|
20230911,161700,386222182,668,668,668,668,0
|
|
20230911,161600,386222182,668,668,668,668,0
|
|
20230911,161500,386222182,668,668,668,668,0
|
|
20230911,161400,386222182,668,668,668,668,0
|
|
20230911,161300,386222182,668,668,668,668,0
|
|
20230911,161200,386222182,668,668,668,668,0
|
|
20230911,161100,386222182,668,668,668,668,0
|
|
20230911,161000,386222182,668,668,668,668,0
|
|
20230911,160900,386222182,668,668,668,668,0
|
|
20230911,160800,386222182,668,668,668,668,0
|
|
20230911,160700,386222182,668,668,668,668,0
|
|
20230911,160600,386222182,668,668,668,668,4207
|
|
20230911,160500,386222182,668,668,668,668,0
|
|
20230911,160400,386222182,668,668,668,668,0
|
|
20230911,160300,386222182,668,668,668,668,0
|
|
20230911,160200,386222182,668,668,668,668,0
|
|
20230911,160100,386222182,668,668,668,668,0
|
|
20230911,160000,386222182,668,668,668,668,0
|
|
20230911,155900,386222182,668,668,668,668,0
|
|
20230911,155800,386222182,668,668,668,668,0
|
|
20230911,155700,386222182,668,668,668,668,0
|
|
20230911,155600,386222182,668,668,668,668,0
|
|
20230911,155500,386222182,668,668,668,668,0
|
|
20230911,155400,386222182,668,668,668,668,0
|
|
20230911,155300,386222182,668,668,668,668,0
|
|
20230911,155200,386222182,668,668,668,668,0
|
|
20230911,155100,386222182,668,668,668,668,0
|
|
20230911,155000,386222182,668,668,668,668,0
|
|
20230911,154900,386222182,668,668,668,668,0
|
|
20230911,154800,386222182,668,668,668,668,0
|
|
20230911,154700,386222182,668,668,668,668,0
|
|
20230911,154600,386222182,668,668,668,668,0
|
|
20230911,154500,386222182,668,668,668,668,0
|
|
20230911,154400,386222182,668,668,668,668,0
|
|
20230911,154300,386222182,668,668,668,668,0
|
|
20230911,154200,386222182,668,668,668,668,0
|
|
20230911,154100,386222182,668,668,668,668,0
|
|
20230911,154000,386222182,668,668,668,668,0
|
|
20230911,153900,386222182,668,668,668,668,0
|
|
20230911,153800,386222182,668,668,668,668,0
|
|
20230911,153700,386222182,668,668,668,668,0
|
|
20230911,153600,386222182,668,668,668,668,4207
|
|
20230911,153500,386222182,668,668,668,668,0
|
|
20230911,153400,386222182,668,668,668,668,0
|
|
20230911,153300,386222182,668,668,668,668,0
|
|
20230911,153200,386222182,668,668,668,668,0
|
|
20230911,153100,386222182,668,668,668,668,0
|
|
20230911,153000,386222182,668,668,668,668,4207
|
|
20230911,152900,383411906,671,671,671,671,0
|
|
20230911,152800,383411906,671,671,671,671,0
|
|
20230911,152700,383411906,671,671,671,671,0
|
|
20230911,152600,383411906,671,671,671,671,0
|
|
20230911,152500,383411906,671,671,671,671,0
|
|
20230911,152400,383411906,671,671,671,671,0
|
|
20230911,152300,383411906,671,671,671,671,0
|
|
20230911,152200,383411906,671,671,671,671,0
|
|
20230911,152100,383411906,671,671,671,671,0
|
|
20230911,152000,383411906,671,671,671,671,0
|
|
20230911,151900,383411906,671,670,671,670,1201
|
|
20230911,151800,382607234,671,671,671,671,0
|
|
20230911,151700,382607234,671,671,671,671,5
|
|
20230911,151600,382603879,669,669,669,669,100
|
|
20230911,151500,382536979,671,671,671,671,0
|
|
20230911,151400,382536979,671,671,671,671,0
|
|
20230911,151300,382536979,671,671,671,671,0
|
|
20230911,151200,382536979,671,671,671,671,8
|
|
20230911,151100,382531611,671,671,671,671,0
|
|
20230911,151000,382531611,671,671,671,671,3
|
|
20230911,150900,382529598,669,669,669,669,12
|
|
20230911,150800,382521570,671,671,671,671,312
|
|
20230911,150700,382312218,669,670,670,669,190
|
|
20230911,150600,382184919,670,670,670,670,12
|
|
20230911,150500,382176879,671,671,671,671,0
|
|
20230911,150400,382176879,671,671,671,671,0
|
|
20230911,150300,382176879,671,671,671,671,0
|
|
20230911,150200,382176879,671,671,671,671,50
|
|
20230911,150100,382143329,671,671,671,671,0
|
|
20230911,150000,382143329,671,671,671,671,0
|
|
20230911,145900,382143329,671,671,671,671,0
|
|
20230911,145800,382143329,671,671,671,671,0
|
|
20230911,145700,382143329,671,671,671,671,0
|
|
20230911,145600,382143329,671,671,671,671,0
|
|
20230911,145500,382143329,671,670,671,670,2
|
|
20230911,145400,382141988,669,669,669,669,1010
|
|
20230911,145300,381466298,669,669,669,669,0
|
|
20230911,145200,381466298,669,669,669,669,298
|
|
20230911,145100,381266936,670,670,670,670,0
|
|
20230911,145000,381266936,670,670,670,670,44
|
|
20230911,144900,381237456,670,670,670,670,282
|
|
20230911,144800,381048516,669,669,669,669,1272
|
|
20230911,144700,380197548,669,669,669,669,4328
|
|
20230911,144600,377302116,669,669,669,669,0
|
|
20230911,144500,377302116,669,669,669,669,0
|
|
20230911,144400,377302116,669,669,669,669,0
|
|
20230911,144300,377302116,669,669,669,669,0
|
|
20230911,144200,377302116,669,669,669,669,0
|
|
20230911,144100,377302116,669,669,669,669,0
|
|
20230911,144000,377302116,669,669,669,669,0
|
|
20230911,143900,377302116,669,669,669,669,0
|
|
20230911,143800,377302116,669,668,669,668,187
|
|
20230911,143700,377177199,669,669,670,669,2620
|
|
20230911,143600,375424417,669,669,669,669,4123
|
|
20230911,143500,372666130,670,670,670,670,0
|
|
20230911,143400,372666130,670,670,670,670,7504
|
|
20230911,143300,367638450,671,671,671,671,103
|
|
20230911,143200,367569337,671,671,671,671,104
|
|
20230911,143100,367499553,671,671,671,671,400
|
|
20230911,143000,367231153,671,671,671,671,1000
|
|
20230911,142900,366560153,672,672,672,672,0
|
|
20230911,142800,366560153,672,672,672,672,0
|
|
20230911,142700,366560153,672,672,672,672,0
|
|
20230911,142600,366560153,672,672,672,672,0
|
|
20230911,142500,366560153,672,672,672,672,24
|
|
20230911,142400,366544025,672,672,672,672,0
|
|
20230911,142300,366544025,672,671,672,671,516
|
|
20230911,142200,366197277,671,671,671,671,996
|
|
20230911,142100,365528961,672,672,672,672,0
|
|
20230911,142000,365528961,672,672,672,672,0
|
|
20230911,141900,365528961,672,671,672,671,23
|
|
20230911,141800,365513525,671,672,672,671,141
|
|
20230911,141700,365418806,672,672,672,671,422
|
|
20230911,141600,365135249,671,672,672,671,385
|
|
20230911,141500,364876540,671,671,671,671,2
|
|
20230911,141400,364875198,673,673,673,673,2
|
|
20230911,141300,364873852,674,674,674,674,70
|
|
20230911,141200,364826672,672,672,672,672,0
|
|
20230911,141100,364826672,672,672,672,672,0
|
|
20230911,141000,364826672,672,672,672,672,0
|
|
20230911,140900,364826672,672,672,672,672,0
|
|
20230911,140800,364826672,672,672,672,672,0
|
|
20230911,140700,364826672,672,672,672,672,0
|
|
20230911,140600,364826672,672,672,672,672,0
|
|
20230911,140500,364826672,672,672,672,672,0
|
|
20230911,140400,364826672,672,672,672,672,2200
|
|
20230911,140300,363348272,676,676,676,676,4
|
|
20230911,140200,363345568,676,676,676,676,0
|
|
20230911,140100,363345568,676,676,676,676,0
|
|
20230911,140000,363345568,676,672,676,672,1001
|
|
20230911,135900,362672892,672,673,673,672,678
|
|
20230911,135800,362217275,677,677,677,677,34
|
|
20230911,135700,362194257,677,677,677,677,3
|
|
20230911,135600,362192226,670,670,670,670,0
|
|
20230911,135500,362192226,670,670,670,670,0
|
|
20230911,135400,362192226,670,670,670,670,0
|
|
20230911,135300,362192226,670,670,670,670,0
|
|
20230911,135200,362192226,670,670,670,670,0
|
|
20230911,135100,362192226,670,670,670,670,0
|
|
20230911,135000,362192226,670,670,670,670,0
|
|
20230911,134900,362192226,670,674,674,670,3240
|
|
20230911,134800,360019124,677,677,677,677,0
|
|
20230911,134700,360019124,677,677,677,677,0
|
|
20230911,134600,360019124,677,677,677,677,0
|
|
20230911,134500,360019124,677,677,677,677,0
|
|
20230911,134400,360019124,677,677,677,677,100
|
|
20230911,134300,359951424,677,677,677,677,2511
|
|
20230911,134200,358251477,677,677,677,677,0
|
|
20230911,134100,358251477,677,677,677,677,0
|
|
20230911,134000,358251477,677,677,677,677,0
|
|
20230911,133900,358251477,677,677,677,677,0
|
|
20230911,133800,358251477,677,677,677,677,0
|
|
20230911,133700,358251477,677,677,677,677,0
|
|
20230911,133600,358251477,677,677,677,677,0
|
|
20230911,133500,358251477,677,677,677,677,0
|
|
20230911,133400,358251477,677,677,677,677,0
|
|
20230911,133300,358251477,677,677,677,677,0
|
|
20230911,133200,358251477,677,677,677,677,0
|
|
20230911,133100,358251477,677,677,677,677,0
|
|
20230911,133000,358251477,677,677,677,677,5
|
|
20230911,132900,358248092,677,677,677,677,0
|
|
20230911,132800,358248092,677,677,677,677,5
|
|
20230911,132700,358244707,677,677,677,677,0
|
|
20230911,132600,358244707,677,675,677,675,14268
|
|
20230911,132500,348613436,675,675,675,675,1000
|
|
20230911,132400,347938436,675,675,675,675,0
|
|
20230911,132300,347938436,675,675,675,675,4132
|
|
20230911,132200,345149336,675,675,675,675,1000
|
|
20230911,132100,344474336,673,673,673,673,4525
|
|
20230911,132000,341429011,676,676,676,676,1000
|
|
20230911,131900,340753011,676,676,676,676,0
|
|
20230911,131800,340753011,676,676,676,676,0
|
|
20230911,131700,340753011,676,676,676,676,2
|
|
20230911,131600,340751659,671,671,671,671,0
|
|
20230911,131500,340751659,671,671,671,671,0
|
|
20230911,131400,340751659,671,671,671,671,572
|
|
20230911,131300,340367847,671,671,671,671,0
|
|
20230911,131200,340367847,671,671,671,671,0
|
|
20230911,131100,340367847,671,674,674,670,3772
|
|
20230911,131000,337834957,675,675,675,675,1153
|
|
20230911,130900,337056682,678,678,678,678,0
|
|
20230911,130800,337056682,678,678,678,678,0
|
|
20230911,130700,337056682,678,678,679,678,5500
|
|
20230911,130600,333323612,679,677,679,677,2406
|
|
20230911,130500,331692396,678,678,678,678,0
|
|
20230911,130400,331692396,678,677,678,677,450
|
|
20230911,130300,331387369,678,678,678,678,0
|
|
20230911,130200,331387369,678,678,678,678,0
|
|
20230911,130100,331387369,678,678,678,678,0
|
|
20230911,130000,331387369,678,678,678,678,0
|
|
20230911,125900,331387369,678,676,678,676,2005
|
|
20230911,125800,330028715,676,676,676,676,1
|
|
20230911,125700,330028039,675,675,675,675,18
|
|
20230911,125600,330015889,675,675,675,675,3
|
|
20230911,125500,330013864,673,673,673,673,500
|
|
20230911,125400,329677364,673,673,673,673,0
|
|
20230911,125300,329677364,673,673,673,673,289
|
|
20230911,125200,329482867,673,673,673,673,50
|
|
20230911,125100,329449217,673,676,676,673,7
|
|
20230911,125000,329444503,676,675,676,675,303
|
|
20230911,124900,329239975,674,674,674,674,0
|
|
20230911,124800,329239975,674,674,674,674,1
|
|
20230911,124700,329239301,674,674,674,674,0
|
|
20230911,124600,329239301,674,674,674,674,0
|
|
20230911,124500,329239301,674,674,674,674,1250
|
|
20230911,124400,328396801,674,675,675,674,127
|
|
20230911,124300,328311174,675,676,676,675,665
|
|
20230911,124200,327862202,678,678,678,678,0
|
|
20230911,124100,327862202,678,678,678,678,0
|
|
20230911,124000,327862202,678,678,678,678,30
|
|
20230911,123900,327841862,678,678,678,678,0
|
|
20230911,123800,327841862,678,678,678,678,1500
|
|
20230911,123700,326824862,678,678,678,678,1401
|
|
20230911,123600,325874984,678,678,678,678,0
|
|
20230911,123500,325874984,678,678,678,678,0
|
|
20230911,123400,325874984,678,677,678,677,4380
|
|
20230911,123300,322905710,676,676,676,676,0
|
|
20230911,123200,322905710,676,676,676,676,424
|
|
20230911,123100,322619086,676,676,676,676,0
|
|
20230911,123000,322619086,676,676,676,676,0
|
|
20230911,122900,322619086,676,676,676,676,0
|
|
20230911,122800,322619086,676,676,676,676,0
|
|
20230911,122700,322619086,676,676,676,676,20
|
|
20230911,122600,322605566,676,676,676,676,0
|
|
20230911,122500,322605566,676,676,676,676,0
|
|
20230911,122400,322605566,676,676,676,676,0
|
|
20230911,122300,322605566,676,676,676,676,0
|
|
20230911,122200,322605566,676,676,676,676,0
|
|
20230911,122100,322605566,676,676,676,676,2
|
|
20230911,122000,322604214,674,674,674,674,100
|
|
20230911,121900,322536814,673,673,673,673,0
|
|
20230911,121800,322536814,673,673,673,673,166
|
|
20230911,121700,322425096,676,676,676,676,5000
|
|
20230911,121600,319045096,676,676,676,676,0
|
|
20230911,121500,319045096,676,676,676,676,0
|
|
20230911,121400,319045096,676,676,676,676,486
|
|
20230911,121300,318716560,676,676,676,676,1
|
|
20230911,121200,318715884,673,673,673,673,25
|
|
20230911,121100,318699059,672,672,672,672,1310
|
|
20230911,121000,317818739,672,672,672,672,0
|
|
20230911,120900,317818739,672,672,672,672,0
|
|
20230911,120800,317818739,672,671,672,670,3519
|
|
20230911,120700,315460719,670,670,670,670,1414
|
|
20230911,120600,314513339,672,672,672,672,3096
|
|
20230911,120500,312432827,672,676,676,672,483
|
|
20230911,120400,312108099,672,673,673,672,1075
|
|
20230911,120300,311384643,676,676,676,676,0
|
|
20230911,120200,311384643,676,676,676,675,1205
|
|
20230911,120100,310570073,676,676,676,676,0
|
|
20230911,120000,310570073,676,677,677,676,717
|
|
20230911,115900,310085374,678,678,678,678,101
|
|
20230911,115800,310016896,678,678,678,678,0
|
|
20230911,115700,310016896,678,678,678,678,0
|
|
20230911,115600,310016896,678,678,678,678,97
|
|
20230911,115500,309951130,677,677,677,677,737
|
|
20230911,115400,309452181,677,677,677,677,353
|
|
20230911,115300,309213200,676,676,676,676,10
|
|
20230911,115200,309206440,676,676,676,676,188
|
|
20230911,115100,309079352,677,677,677,677,0
|
|
20230911,115000,309079352,677,677,677,677,0
|
|
20230911,114900,309079352,677,677,677,677,17
|
|
20230911,114800,309067843,677,677,677,677,0
|
|
20230911,114700,309067843,677,677,677,677,500
|
|
20230911,114600,308729343,677,675,677,674,5693
|
|
20230911,114500,304891745,673,673,673,673,0
|
|
20230911,114400,304891745,673,673,673,673,100
|
|
20230911,114300,304824445,673,673,673,673,0
|
|
20230911,114200,304824445,673,673,673,673,1
|
|
20230911,114100,304823772,670,670,670,670,0
|
|
20230911,114000,304823772,670,670,670,670,0
|
|
20230911,113900,304823772,670,676,676,670,580
|
|
20230911,113800,304434247,677,677,677,677,1
|
|
20230911,113700,304433570,677,677,677,676,100
|
|
20230911,113600,304365871,678,678,678,678,1096
|
|
20230911,113500,303622783,678,677,678,677,3526
|
|
20230911,113400,301233755,679,679,679,679,0
|
|
20230911,113300,301233755,679,676,679,675,6912
|
|
20230911,113200,296565614,676,676,676,676,0
|
|
20230911,113100,296565614,676,678,678,676,3451
|
|
20230911,113000,294228022,678,677,678,675,645
|
|
20230911,112900,293790719,678,678,678,678,998
|
|
20230911,112800,293114075,678,678,678,678,2
|
|
20230911,112700,293112719,672,674,676,672,24010
|
|
20230911,112600,276897867,672,672,672,672,0
|
|
20230911,112500,276897867,672,674,674,672,5756
|
|
20230911,112400,273028879,674,674,674,674,0
|
|
20230911,112300,273028879,674,673,674,673,383
|
|
20230911,112200,272770819,674,674,674,674,501
|
|
20230911,112100,272433145,674,674,674,674,2234
|
|
20230911,112000,270927429,674,674,674,674,0
|
|
20230911,111900,270927429,674,674,674,674,11
|
|
20230911,111800,270920015,674,673,674,673,70
|
|
20230911,111700,270872845,672,672,672,672,0
|
|
20230911,111600,270872845,672,671,672,671,1133
|
|
20230911,111500,270111498,671,671,671,671,10
|
|
20230911,111400,270104788,672,672,672,672,0
|
|
20230911,111300,270104788,672,670,672,670,788
|
|
20230911,111200,269576093,670,669,670,669,1115
|
|
20230911,111100,268829112,669,669,669,669,0
|
|
20230911,111000,268829112,669,669,669,669,13
|
|
20230911,110900,268820415,665,666,666,664,818
|
|
20230911,110800,268276585,664,668,668,664,1680
|
|
20230911,110700,267155903,670,670,670,670,10
|
|
20230911,110600,267149203,670,670,670,670,0
|
|
20230911,110500,267149203,670,670,670,670,1
|
|
20230911,110400,267148533,671,671,671,671,0
|
|
20230911,110300,267148533,671,671,671,671,52
|
|
20230911,110200,267113641,671,671,671,671,5
|
|
20230911,110100,267110286,671,671,671,671,3
|
|
20230911,110000,267108273,671,667,671,667,322
|
|
20230911,105900,266893491,667,667,667,667,221
|
|
20230911,105800,266746084,671,671,671,671,30
|
|
20230911,105700,266725954,670,670,670,670,22
|
|
20230911,105600,266711214,671,671,671,671,1
|
|
20230911,105500,266710543,671,671,671,666,8285
|
|
20230911,105400,261177602,671,671,671,671,5
|
|
20230911,105300,261174247,672,672,672,672,1
|
|
20230911,105200,261173575,672,668,672,668,112
|
|
20230911,105100,261098751,672,670,672,668,112
|
|
20230911,105000,261023730,669,669,669,669,130
|
|
20230911,104900,260936760,670,670,670,670,478
|
|
20230911,104800,260616500,672,672,672,672,2
|
|
20230911,104700,260615156,669,670,670,669,1001
|
|
20230911,104600,259944487,669,669,669,669,0
|
|
20230911,104500,259944487,669,669,669,669,0
|
|
20230911,104400,259944487,669,668,669,668,2997
|
|
20230911,104300,257942475,668,668,668,668,0
|
|
20230911,104200,257942475,668,668,668,668,1
|
|
20230911,104100,257941807,669,669,669,669,0
|
|
20230911,104000,257941807,669,669,669,669,5
|
|
20230911,103900,257938462,669,670,670,669,51
|
|
20230911,103800,257904293,670,669,670,669,5
|
|
20230911,103700,257900947,670,669,670,668,10
|
|
20230911,103600,257894259,670,669,670,669,121
|
|
20230911,103500,257813200,669,669,669,669,100
|
|
20230911,103400,257746300,669,669,669,669,301
|
|
20230911,103300,257544931,669,669,669,669,0
|
|
20230911,103200,257544931,669,668,669,668,3850
|
|
20230911,103100,254970281,668,666,668,666,1082
|
|
20230911,103000,254249665,668,667,668,667,2886
|
|
20230911,102900,252324601,666,666,666,666,19
|
|
20230911,102800,252311947,665,665,665,665,0
|
|
20230911,102700,252311947,665,665,665,665,477
|
|
20230911,102600,251994742,664,662,664,662,1456
|
|
20230911,102500,251030372,663,664,664,663,1172
|
|
20230911,102400,250253334,663,663,663,663,0
|
|
20230911,102300,250253334,663,663,663,663,0
|
|
20230911,102200,250253334,663,664,666,662,7707
|
|
20230911,102100,245140281,660,669,669,660,15256
|
|
20230911,102000,235021766,670,671,671,670,1352
|
|
20230911,101900,234115776,672,672,672,672,2
|
|
20230911,101800,234114432,672,672,672,672,0
|
|
20230911,101700,234114432,672,672,672,672,1
|
|
20230911,101600,234113760,670,672,672,670,1041
|
|
20230911,101500,233416110,672,670,673,670,231
|
|
20230911,101400,233261290,673,673,673,673,0
|
|
20230911,101300,233261290,673,673,673,673,0
|
|
20230911,101200,233261290,673,670,673,669,664
|
|
20230911,101100,232816110,673,671,673,670,3150
|
|
20230911,101000,230703766,674,674,674,671,5056
|
|
20230911,100900,227308022,674,674,674,674,373
|
|
20230911,100800,227056620,674,675,675,670,871
|
|
20230911,100700,226471556,669,674,674,669,16488
|
|
20230911,100600,215421644,676,676,676,676,440
|
|
20230911,100500,215124204,680,679,680,679,65
|
|
20230911,100400,215080017,680,679,680,678,10210
|
|
20230911,100300,208137537,680,677,680,672,1546
|
|
20230911,100200,207090698,679,679,679,679,886
|
|
20230911,100100,206489104,679,676,679,676,609
|
|
20230911,100000,206077368,676,673,676,672,9950
|
|
20230911,095900,199375937,675,675,675,675,3
|
|
20230911,095800,199373912,675,675,675,675,11
|
|
20230911,095700,199366487,672,676,676,671,3663
|
|
20230911,095600,196904910,676,672,676,672,716
|
|
20230911,095500,196421618,672,673,673,672,1425
|
|
20230911,095400,195463664,672,670,674,670,9362
|
|
20230911,095300,189174918,670,670,670,670,45
|
|
20230911,095200,189144768,670,670,670,670,1694
|
|
20230911,095100,188009788,670,678,678,666,11639
|
|
20230911,095000,180229181,679,682,682,679,696
|
|
20230911,094900,179755743,682,685,685,682,7120
|
|
20230911,094800,174888631,688,685,689,685,1297
|
|
20230911,094700,173999728,689,680,689,680,38238
|
|
20230911,094600,147739590,680,684,684,680,4217
|
|
20230911,094500,144859972,688,686,688,685,20402
|
|
20230911,094400,130865199,686,683,689,677,14380
|
|
20230911,094300,120989555,685,675,685,675,10448
|
|
20230911,094200,113859544,683,673,683,673,34199
|
|
20230911,094100,90762365,672,670,672,670,11593
|
|
20230911,094000,82994414,670,669,670,668,507
|
|
20230911,093900,82655162,670,668,670,668,216
|
|
20230911,093800,82510672,669,666,669,666,16100
|
|
20230911,093700,71749501,663,664,664,663,1000
|
|
20230911,093600,71086403,666,666,666,666,0
|
|
20230911,093500,71086403,666,666,666,663,3011
|
|
20230911,093400,69090077,666,662,666,661,2012
|
|
20230911,093300,67759742,664,663,664,663,1425
|
|
20230911,093200,66814964,664,665,665,664,697
|
|
20230911,093100,66351656,663,663,663,663,4873
|
|
20230911,093000,63120857,663,663,663,663,0
|
|
20230911,092900,63120857,663,664,664,663,1169
|
|
20230911,092800,62345020,664,664,664,664,1000
|
|
20230911,092700,61681020,666,667,667,666,54
|
|
20230911,092600,61645026,667,666,667,666,11600
|
|
20230911,092500,53916949,666,666,666,666,50
|
|
20230911,092400,53883649,667,667,667,667,0
|
|
20230911,092300,53883649,667,667,667,667,0
|
|
20230911,092200,53883649,667,667,667,667,1
|
|
20230911,092100,53882982,665,665,665,665,0
|
|
20230911,092000,53882982,665,665,665,665,1405
|
|
20230911,091900,52948657,665,666,666,665,2462
|
|
20230911,091800,51310975,668,668,668,668,0
|
|
20230911,091700,51310975,668,669,669,668,301
|
|
20230911,091600,51109906,669,670,670,669,1595
|
|
20230911,091500,50041783,669,665,669,665,6689
|
|
20230911,091400,45585066,665,665,666,665,5833
|
|
20230911,091300,41705288,663,663,663,663,2188
|
|
20230911,091200,40254644,665,665,665,665,15
|
|
20230911,091100,40244669,666,664,666,664,12220
|
|
20230911,091000,32118090,660,660,660,660,0
|
|
20230911,090900,32118090,660,660,660,660,500
|
|
20230911,090800,31788090,660,663,666,660,26166
|
|
20230911,090700,14400514,664,664,664,664,0
|
|
20230911,090600,14400514,664,664,664,664,0
|
|
20230911,090500,14400514,664,663,664,660,1271
|
|
20230911,090400,13557814,663,665,665,663,36
|
|
20230911,090300,13533926,665,665,665,665,1207
|
|
20230911,090200,12731271,665,664,665,664,113
|
|
20230911,090100,12656231,664,656,664,653,18341
|
|
20230911,090000,621232,656,656,656,656,947
|