586 lines
26 KiB
CSV
586 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,184300,336966681,499,499,499,499,2648
|
|
20230922,184200,336966681,499,499,499,499,0
|
|
20230922,184100,336966681,499,499,499,499,0
|
|
20230922,184000,336966681,499,499,499,499,0
|
|
20230922,183900,336966681,499,499,499,499,0
|
|
20230922,183800,336966681,499,499,499,499,0
|
|
20230922,183700,336966681,499,499,499,499,0
|
|
20230922,183600,336966681,499,499,499,499,0
|
|
20230922,183500,336966681,499,499,499,499,0
|
|
20230922,183400,336966681,499,499,499,499,0
|
|
20230922,183300,336966681,499,499,499,499,0
|
|
20230922,183200,336966681,499,499,499,499,0
|
|
20230922,183100,336966681,499,499,499,499,0
|
|
20230922,183000,336966681,499,499,499,499,0
|
|
20230922,182900,336966681,499,499,499,499,0
|
|
20230922,182800,336966681,499,499,499,499,0
|
|
20230922,182700,336966681,499,499,499,499,0
|
|
20230922,182600,336966681,499,499,499,499,0
|
|
20230922,182500,336966681,499,499,499,499,0
|
|
20230922,182400,336966681,499,499,499,499,0
|
|
20230922,182300,336966681,499,499,499,499,0
|
|
20230922,182200,336966681,499,499,499,499,0
|
|
20230922,182100,336966681,499,499,499,499,0
|
|
20230922,182000,336966681,499,499,499,499,0
|
|
20230922,181900,336966681,499,499,499,499,0
|
|
20230922,181800,336966681,499,499,499,499,0
|
|
20230922,181700,336966681,499,499,499,499,0
|
|
20230922,181600,336966681,499,499,499,499,0
|
|
20230922,181500,336966681,499,499,499,499,0
|
|
20230922,181400,336966681,499,499,499,499,0
|
|
20230922,181300,336966681,499,499,499,499,2648
|
|
20230922,181200,336966681,499,499,499,499,0
|
|
20230922,181100,336966681,499,499,499,499,0
|
|
20230922,181000,336966681,499,499,499,499,0
|
|
20230922,180900,336966681,499,499,499,499,0
|
|
20230922,180800,336966681,499,499,499,499,0
|
|
20230922,180700,336966681,499,499,499,499,0
|
|
20230922,180600,336966681,499,499,499,499,0
|
|
20230922,180500,336966681,499,499,499,499,0
|
|
20230922,180400,336966681,499,499,499,499,0
|
|
20230922,180300,336966681,499,499,499,499,0
|
|
20230922,180200,336966681,499,499,499,499,0
|
|
20230922,180100,336966681,499,499,499,499,0
|
|
20230922,180000,336966681,499,499,499,499,0
|
|
20230922,175900,336966681,499,499,499,499,0
|
|
20230922,175800,336966681,499,499,499,499,0
|
|
20230922,175700,336966681,499,499,499,499,0
|
|
20230922,175600,336966681,499,499,499,499,0
|
|
20230922,175500,336966681,499,499,499,499,0
|
|
20230922,175400,336966681,499,499,499,499,0
|
|
20230922,175300,336966681,499,499,499,499,0
|
|
20230922,175200,336966681,499,499,499,499,0
|
|
20230922,175100,336966681,499,499,499,499,0
|
|
20230922,175000,336966681,499,499,499,499,0
|
|
20230922,174900,336966681,499,499,499,499,0
|
|
20230922,174800,336966681,499,499,499,499,0
|
|
20230922,174700,336966681,499,499,499,499,0
|
|
20230922,174600,336966681,499,499,499,499,0
|
|
20230922,174500,336966681,499,499,499,499,0
|
|
20230922,174400,336966681,499,499,499,499,0
|
|
20230922,174300,336966681,499,499,499,499,2648
|
|
20230922,174200,336966681,499,499,499,499,0
|
|
20230922,174100,336966681,499,499,499,499,0
|
|
20230922,174000,336966681,499,499,499,499,0
|
|
20230922,173900,336966681,499,499,499,499,0
|
|
20230922,173800,336966681,499,499,499,499,0
|
|
20230922,173700,336966681,499,499,499,499,0
|
|
20230922,173600,336966681,499,499,499,499,0
|
|
20230922,173500,336966681,499,499,499,499,0
|
|
20230922,173400,336966681,499,499,499,499,0
|
|
20230922,173300,336966681,499,499,499,499,0
|
|
20230922,173200,336966681,499,499,499,499,0
|
|
20230922,173100,336966681,499,499,499,499,0
|
|
20230922,173000,336966681,499,499,499,499,0
|
|
20230922,172900,336966681,499,499,499,499,0
|
|
20230922,172800,336966681,499,499,499,499,0
|
|
20230922,172700,336966681,499,499,499,499,0
|
|
20230922,172600,336966681,499,499,499,499,0
|
|
20230922,172500,336966681,499,499,499,499,0
|
|
20230922,172400,336966681,499,499,499,499,0
|
|
20230922,172300,336966681,499,499,499,499,0
|
|
20230922,172200,336966681,499,499,499,499,0
|
|
20230922,172100,336966681,499,499,499,499,0
|
|
20230922,172000,336966681,499,499,499,499,0
|
|
20230922,171900,336966681,499,499,499,499,0
|
|
20230922,171800,336966681,499,499,499,499,0
|
|
20230922,171700,336966681,499,499,499,499,0
|
|
20230922,171600,336966681,499,499,499,499,0
|
|
20230922,171500,336966681,499,499,499,499,0
|
|
20230922,171400,336966681,499,499,499,499,0
|
|
20230922,171300,336966681,499,499,499,499,2648
|
|
20230922,171200,336966681,499,499,499,499,0
|
|
20230922,171100,336966681,499,499,499,499,0
|
|
20230922,171000,336966681,499,499,499,499,0
|
|
20230922,170900,336966681,499,499,499,499,0
|
|
20230922,170800,336966681,499,499,499,499,0
|
|
20230922,170700,336966681,499,499,499,499,0
|
|
20230922,170600,336966681,499,499,499,499,0
|
|
20230922,170500,336966681,499,499,499,499,0
|
|
20230922,170400,336966681,499,499,499,499,0
|
|
20230922,170300,336966681,499,499,499,499,0
|
|
20230922,170200,336966681,499,499,499,499,0
|
|
20230922,170100,336966681,499,499,499,499,0
|
|
20230922,170000,336966681,499,499,499,499,0
|
|
20230922,165900,336966681,499,499,499,499,0
|
|
20230922,165800,336966681,499,499,499,499,0
|
|
20230922,165700,336966681,499,499,499,499,0
|
|
20230922,165600,336966681,499,499,499,499,0
|
|
20230922,165500,336966681,499,499,499,499,0
|
|
20230922,165400,336966681,499,499,499,499,0
|
|
20230922,165300,336966681,499,499,499,499,0
|
|
20230922,165200,336966681,499,499,499,499,0
|
|
20230922,165100,336966681,499,499,499,499,0
|
|
20230922,165000,336966681,499,499,499,499,0
|
|
20230922,164900,336966681,499,499,499,499,0
|
|
20230922,164800,336966681,499,499,499,499,0
|
|
20230922,164700,336966681,499,499,499,499,0
|
|
20230922,164600,336966681,499,499,499,499,0
|
|
20230922,164500,336966681,499,499,499,499,0
|
|
20230922,164400,336966681,499,499,499,499,0
|
|
20230922,164300,336966681,499,499,499,499,2648
|
|
20230922,164200,336966681,499,499,499,499,0
|
|
20230922,164100,336966681,499,499,499,499,0
|
|
20230922,164000,336966681,499,499,499,499,0
|
|
20230922,163900,336966681,499,499,499,499,0
|
|
20230922,163800,336966681,499,499,499,499,0
|
|
20230922,163700,336966681,499,499,499,499,0
|
|
20230922,163600,336966681,499,499,499,499,0
|
|
20230922,163500,336966681,499,499,499,499,0
|
|
20230922,163400,336966681,499,499,499,499,0
|
|
20230922,163300,336966681,499,499,499,499,0
|
|
20230922,163200,336966681,499,499,499,499,0
|
|
20230922,163100,336966681,499,499,499,499,0
|
|
20230922,163000,336966681,499,499,499,499,0
|
|
20230922,162900,336966681,499,499,499,499,0
|
|
20230922,162800,336966681,499,499,499,499,0
|
|
20230922,162700,336966681,499,499,499,499,0
|
|
20230922,162600,336966681,499,499,499,499,0
|
|
20230922,162500,336966681,499,499,499,499,0
|
|
20230922,162400,336966681,499,499,499,499,0
|
|
20230922,162300,336966681,499,499,499,499,0
|
|
20230922,162200,336966681,499,499,499,499,0
|
|
20230922,162100,336966681,499,499,499,499,0
|
|
20230922,162000,336966681,499,499,499,499,0
|
|
20230922,161900,336966681,499,499,499,499,0
|
|
20230922,161800,336966681,499,499,499,499,0
|
|
20230922,161700,336966681,499,499,499,499,0
|
|
20230922,161600,336966681,499,499,499,499,0
|
|
20230922,161500,336966681,499,499,499,499,0
|
|
20230922,161400,336966681,499,499,499,499,0
|
|
20230922,161300,336966681,499,499,499,499,2648
|
|
20230922,161200,336966681,499,499,499,499,0
|
|
20230922,161100,336966681,499,499,499,499,0
|
|
20230922,161000,336966681,499,499,499,499,0
|
|
20230922,160900,336966681,499,499,499,499,0
|
|
20230922,160800,336966681,499,499,499,499,0
|
|
20230922,160700,336966681,499,499,499,499,0
|
|
20230922,160600,336966681,499,499,499,499,0
|
|
20230922,160500,336966681,499,499,499,499,0
|
|
20230922,160400,336966681,499,499,499,499,0
|
|
20230922,160300,336966681,499,499,499,499,0
|
|
20230922,160200,336966681,499,499,499,499,0
|
|
20230922,160100,336966681,499,499,499,499,0
|
|
20230922,160000,336966681,499,499,499,499,0
|
|
20230922,155900,336966681,499,499,499,499,0
|
|
20230922,155800,336966681,499,499,499,499,0
|
|
20230922,155700,336966681,499,499,499,499,0
|
|
20230922,155600,336966681,499,499,499,499,0
|
|
20230922,155500,336966681,499,499,499,499,0
|
|
20230922,155400,336966681,499,499,499,499,0
|
|
20230922,155300,336966681,499,499,499,499,0
|
|
20230922,155200,336966681,499,499,499,499,0
|
|
20230922,155100,336966681,499,499,499,499,0
|
|
20230922,155000,336966681,499,499,499,499,0
|
|
20230922,154900,336966681,499,499,499,499,0
|
|
20230922,154800,336966681,499,499,499,499,0
|
|
20230922,154700,336966681,499,499,499,499,0
|
|
20230922,154600,336966681,499,499,499,499,0
|
|
20230922,154500,336966681,499,499,499,499,0
|
|
20230922,154400,336966681,499,499,499,499,0
|
|
20230922,154300,336966681,499,499,499,499,2648
|
|
20230922,154200,336966681,499,499,499,499,0
|
|
20230922,154100,336966681,499,499,499,499,0
|
|
20230922,154000,336966681,499,499,499,499,0
|
|
20230922,153900,336966681,499,499,499,499,0
|
|
20230922,153800,336966681,499,499,499,499,0
|
|
20230922,153700,336966681,499,499,499,499,0
|
|
20230922,153600,336966681,499,499,499,499,0
|
|
20230922,153500,336966681,499,499,499,499,0
|
|
20230922,153400,336966681,499,499,499,499,0
|
|
20230922,153300,336966681,499,499,499,499,0
|
|
20230922,153200,336966681,499,499,499,499,0
|
|
20230922,153100,336966681,499,499,499,499,0
|
|
20230922,153000,336966681,499,499,499,499,2648
|
|
20230922,152900,335645329,498,498,498,498,0
|
|
20230922,152800,335645329,498,498,498,498,0
|
|
20230922,152700,335645329,498,498,498,498,0
|
|
20230922,152600,335645329,498,498,498,498,0
|
|
20230922,152500,335645329,498,498,498,498,0
|
|
20230922,152400,335645329,498,498,498,498,0
|
|
20230922,152300,335645329,498,498,498,498,0
|
|
20230922,152200,335645329,498,498,498,498,0
|
|
20230922,152100,335645329,498,498,498,498,0
|
|
20230922,152000,335645329,498,498,498,498,0
|
|
20230922,151900,335645329,498,498,498,498,10
|
|
20230922,151800,335640349,496,496,496,496,0
|
|
20230922,151700,335640349,496,496,496,496,0
|
|
20230922,151600,335640349,496,496,496,496,0
|
|
20230922,151500,335640349,496,497,497,496,58
|
|
20230922,151400,335611531,497,497,497,497,30
|
|
20230922,151300,335596621,496,495,496,495,302
|
|
20230922,151200,335446831,495,493,495,493,540
|
|
20230922,151100,335179607,501,496,501,495,20782
|
|
20230922,151000,324783243,495,500,500,495,1283
|
|
20230922,150900,324147415,494,492,500,492,20039
|
|
20230922,150800,314176065,491,491,491,491,100
|
|
20230922,150700,314126965,491,491,491,491,972
|
|
20230922,150600,313649713,491,491,491,491,1
|
|
20230922,150500,313649222,491,491,491,491,0
|
|
20230922,150400,313649222,491,491,491,491,105
|
|
20230922,150300,313597667,490,490,490,490,100
|
|
20230922,150200,313548667,490,490,490,490,0
|
|
20230922,150100,313548667,490,490,490,490,850
|
|
20230922,150000,313132167,491,491,491,491,0
|
|
20230922,145900,313132167,491,491,491,491,0
|
|
20230922,145800,313132167,491,491,491,491,11
|
|
20230922,145700,313126766,491,491,491,491,0
|
|
20230922,145600,313126766,491,491,491,491,0
|
|
20230922,145500,313126766,491,491,491,491,10
|
|
20230922,145400,313121856,491,491,491,491,20
|
|
20230922,145300,313112036,491,490,491,490,244
|
|
20230922,145200,312992262,491,491,491,491,538
|
|
20230922,145100,312728104,491,491,491,491,0
|
|
20230922,145000,312728104,491,491,491,491,0
|
|
20230922,144900,312728104,491,491,491,491,0
|
|
20230922,144800,312728104,491,491,491,491,180
|
|
20230922,144700,312639724,490,490,490,490,0
|
|
20230922,144600,312639724,490,490,490,490,100
|
|
20230922,144500,312590724,490,490,490,490,100
|
|
20230922,144400,312541724,490,490,490,490,7
|
|
20230922,144300,312538294,490,490,490,490,29
|
|
20230922,144200,312524084,490,490,490,490,0
|
|
20230922,144100,312524084,490,490,490,490,30
|
|
20230922,144000,312509384,490,490,490,490,0
|
|
20230922,143900,312509384,490,490,490,490,0
|
|
20230922,143800,312509384,490,490,490,490,0
|
|
20230922,143700,312509384,490,490,490,490,0
|
|
20230922,143600,312509384,490,490,490,490,0
|
|
20230922,143500,312509384,490,490,490,490,11121
|
|
20230922,143400,307060094,489,489,489,489,0
|
|
20230922,143300,307060094,489,490,490,489,2962
|
|
20230922,143200,305610675,490,490,490,490,0
|
|
20230922,143100,305610675,490,490,490,490,1504
|
|
20230922,143000,304873715,491,491,491,491,0
|
|
20230922,142900,304873715,491,491,491,491,61
|
|
20230922,142800,304843764,490,490,490,490,506
|
|
20230922,142700,304595824,489,489,489,489,40
|
|
20230922,142600,304576264,490,490,490,490,2000
|
|
20230922,142500,303596264,489,489,489,489,0
|
|
20230922,142400,303596264,489,489,489,489,0
|
|
20230922,142300,303596264,489,489,489,489,163
|
|
20230922,142200,303516557,489,489,489,489,0
|
|
20230922,142100,303516557,489,489,489,489,22
|
|
20230922,142000,303505799,489,489,489,489,0
|
|
20230922,141900,303505799,489,489,489,489,0
|
|
20230922,141800,303505799,489,489,489,489,0
|
|
20230922,141700,303505799,489,489,489,489,11
|
|
20230922,141600,303500420,489,489,489,489,6
|
|
20230922,141500,303497486,489,489,489,489,0
|
|
20230922,141400,303497486,489,489,489,489,0
|
|
20230922,141300,303497486,489,489,489,489,13
|
|
20230922,141200,303491129,489,489,489,489,0
|
|
20230922,141100,303491129,489,489,489,489,14
|
|
20230922,141000,303484283,488,488,488,488,2
|
|
20230922,140900,303483307,488,489,489,488,604
|
|
20230922,140800,303188553,489,489,489,489,0
|
|
20230922,140700,303188553,489,489,489,489,0
|
|
20230922,140600,303188553,489,489,489,489,0
|
|
20230922,140500,303188553,489,489,489,489,11
|
|
20230922,140400,303183174,490,490,490,490,0
|
|
20230922,140300,303183174,490,490,490,490,1000
|
|
20230922,140200,302693174,490,490,490,490,1119
|
|
20230922,140100,302144864,490,490,490,490,1000
|
|
20230922,140000,301654864,490,489,490,489,1002
|
|
20230922,135900,301164533,488,488,488,488,0
|
|
20230922,135800,301164533,488,488,488,488,1335
|
|
20230922,135700,300513053,488,488,488,488,0
|
|
20230922,135600,300513053,488,488,488,488,0
|
|
20230922,135500,300513053,488,488,488,488,0
|
|
20230922,135400,300513053,488,488,488,488,50
|
|
20230922,135300,300488653,488,488,488,488,0
|
|
20230922,135200,300488653,488,488,488,488,0
|
|
20230922,135100,300488653,488,488,488,488,0
|
|
20230922,135000,300488653,488,488,488,488,0
|
|
20230922,134900,300488653,488,488,488,488,0
|
|
20230922,134800,300488653,488,488,488,488,2
|
|
20230922,134700,300487677,488,488,488,488,1
|
|
20230922,134600,300487189,488,488,488,488,1000
|
|
20230922,134500,299999189,488,488,488,488,0
|
|
20230922,134400,299999189,488,488,488,488,0
|
|
20230922,134300,299999189,488,488,488,488,0
|
|
20230922,134200,299999189,488,487,488,487,328
|
|
20230922,134100,299839452,487,487,487,487,29
|
|
20230922,134000,299825329,487,487,487,487,0
|
|
20230922,133900,299825329,487,487,487,487,471
|
|
20230922,133800,299595952,487,487,487,487,978
|
|
20230922,133700,299119666,487,486,487,486,545
|
|
20230922,133600,298854786,486,486,486,486,0
|
|
20230922,133500,298854786,486,486,486,486,1000
|
|
20230922,133400,298368786,487,487,487,487,0
|
|
20230922,133300,298368786,487,487,487,487,10
|
|
20230922,133200,298363916,487,487,487,487,6
|
|
20230922,133100,298360994,487,487,487,487,10
|
|
20230922,133000,298356124,488,488,488,488,0
|
|
20230922,132900,298356124,488,488,488,488,6494
|
|
20230922,132800,295187052,488,488,488,488,495
|
|
20230922,132700,294945492,488,487,488,487,3100
|
|
20230922,132600,293432698,488,485,488,485,11000
|
|
20230922,132500,288065767,484,484,484,484,1
|
|
20230922,132400,288065283,484,484,484,484,461
|
|
20230922,132300,287842159,484,484,484,484,14
|
|
20230922,132200,287835383,484,484,484,484,139
|
|
20230922,132100,287768107,484,484,484,484,500
|
|
20230922,132000,287526107,484,484,484,484,8
|
|
20230922,131900,287522235,484,484,484,484,0
|
|
20230922,131800,287522235,484,484,484,484,43
|
|
20230922,131700,287501423,484,483,484,483,2248
|
|
20230922,131600,286413481,483,483,483,483,862
|
|
20230922,131500,285997135,483,483,483,483,631
|
|
20230922,131400,285692362,484,484,484,484,829
|
|
20230922,131300,285291126,485,485,485,485,11
|
|
20230922,131200,285285791,485,485,485,485,0
|
|
20230922,131100,285285791,485,485,485,485,0
|
|
20230922,131000,285285791,485,485,485,485,50
|
|
20230922,130900,285261541,485,485,485,485,50
|
|
20230922,130800,285237291,485,485,485,485,15
|
|
20230922,130700,285230016,485,485,485,485,10
|
|
20230922,130600,285225166,485,485,485,485,0
|
|
20230922,130500,285225166,485,485,485,485,0
|
|
20230922,130400,285225166,485,485,485,485,0
|
|
20230922,130300,285225166,485,487,487,484,904
|
|
20230922,130200,284787306,487,487,487,487,410
|
|
20230922,130100,284587636,487,487,487,487,0
|
|
20230922,130000,284587636,487,487,487,487,30
|
|
20230922,125900,284573026,486,486,486,486,1
|
|
20230922,125800,284572540,486,486,486,486,1
|
|
20230922,125700,284572054,485,487,487,485,41
|
|
20230922,125600,284552089,486,486,486,486,939
|
|
20230922,125500,284095735,486,486,486,486,0
|
|
20230922,125400,284095735,486,486,486,486,0
|
|
20230922,125300,284095735,486,486,486,486,0
|
|
20230922,125200,284095735,486,486,486,486,0
|
|
20230922,125100,284095735,486,486,486,486,0
|
|
20230922,125000,284095735,486,486,486,486,3
|
|
20230922,124900,284094277,486,486,486,486,0
|
|
20230922,124800,284094277,486,486,486,486,0
|
|
20230922,124700,284094277,486,486,486,486,0
|
|
20230922,124600,284094277,486,485,486,485,7
|
|
20230922,124500,284090876,487,487,487,487,0
|
|
20230922,124400,284090876,487,487,487,487,1
|
|
20230922,124300,284090389,486,486,486,486,10
|
|
20230922,124200,284085529,487,487,487,487,10
|
|
20230922,124100,284080659,486,487,487,486,60
|
|
20230922,124000,284051489,485,485,485,485,0
|
|
20230922,123900,284051489,485,485,485,485,0
|
|
20230922,123800,284051489,485,485,485,485,0
|
|
20230922,123700,284051489,485,484,485,484,55
|
|
20230922,123600,284024819,484,484,484,484,1
|
|
20230922,123500,284024335,489,489,489,489,0
|
|
20230922,123400,284024335,489,489,489,489,0
|
|
20230922,123300,284024335,489,489,489,489,0
|
|
20230922,123200,284024335,489,489,489,489,2
|
|
20230922,123100,284023357,489,489,489,489,14
|
|
20230922,123000,284016511,489,485,489,485,306
|
|
20230922,122900,283867777,485,483,485,480,1002
|
|
20230922,122800,283382822,485,485,485,485,101
|
|
20230922,122700,283333837,485,485,485,485,200
|
|
20230922,122600,283236837,485,485,485,485,300
|
|
20230922,122500,283091337,485,485,485,485,300
|
|
20230922,122400,282945837,485,485,485,485,1
|
|
20230922,122300,282945352,485,485,485,485,0
|
|
20230922,122200,282945352,485,485,485,485,0
|
|
20230922,122100,282945352,485,485,485,485,0
|
|
20230922,122000,282945352,485,485,485,485,0
|
|
20230922,121900,282945352,485,483,485,483,10000
|
|
20230922,121800,278095676,483,483,483,483,0
|
|
20230922,121700,278095676,483,483,483,483,0
|
|
20230922,121600,278095676,483,483,483,483,6
|
|
20230922,121500,278092778,483,483,483,483,0
|
|
20230922,121400,278092778,483,483,483,483,0
|
|
20230922,121300,278092778,483,483,483,483,0
|
|
20230922,121200,278092778,483,481,483,481,856
|
|
20230922,121100,277679390,481,481,481,481,50
|
|
20230922,121000,277655340,481,481,481,481,0
|
|
20230922,120900,277655340,481,481,481,481,0
|
|
20230922,120800,277655340,481,481,481,481,33
|
|
20230922,120700,277639467,480,481,481,480,451
|
|
20230922,120600,277422887,481,481,481,481,5
|
|
20230922,120500,277420482,480,481,481,480,8
|
|
20230922,120400,277416641,481,481,481,481,0
|
|
20230922,120300,277416641,481,481,481,481,12
|
|
20230922,120200,277410869,480,480,480,480,0
|
|
20230922,120100,277410869,480,480,480,480,0
|
|
20230922,120000,277410869,480,481,481,480,208
|
|
20230922,115900,277310987,482,480,482,480,148
|
|
20230922,115800,277239935,481,480,481,480,141
|
|
20230922,115700,277172252,481,481,482,481,106
|
|
20230922,115600,277121185,481,481,481,481,263
|
|
20230922,115500,276994682,481,481,481,481,295
|
|
20230922,115400,276852787,481,481,481,481,18
|
|
20230922,115300,276844129,483,483,483,483,100
|
|
20230922,115200,276795829,483,483,483,483,162
|
|
20230922,115100,276717583,484,483,484,483,4438
|
|
20230922,115000,274569789,484,483,484,483,434
|
|
20230922,114900,274359871,484,481,484,481,1369
|
|
20230922,114800,273697966,484,482,484,482,339
|
|
20230922,114700,273534305,481,481,481,481,1
|
|
20230922,114600,273533824,484,484,484,484,0
|
|
20230922,114500,273533824,484,482,484,479,569
|
|
20230922,114400,273259363,482,480,484,480,4771
|
|
20230922,114300,270965617,482,481,484,480,571
|
|
20230922,114200,270690508,484,484,484,484,0
|
|
20230922,114100,270690508,484,484,484,481,1585
|
|
20230922,114000,269927150,484,482,484,482,235
|
|
20230922,113900,269813552,484,482,484,482,314
|
|
20230922,113800,269662029,482,482,482,482,59
|
|
20230922,113700,269633591,484,483,484,483,205
|
|
20230922,113600,269534513,483,483,484,482,1027
|
|
20230922,113500,269038718,482,482,484,481,1219
|
|
20230922,113400,268451061,482,482,482,482,73
|
|
20230922,113300,268415875,484,484,484,480,64
|
|
20230922,113200,268385081,484,483,484,481,6468
|
|
20230922,113100,265269757,483,481,483,481,2764
|
|
20230922,113000,263938536,482,482,482,482,14
|
|
20230922,112900,263931788,482,479,482,479,2292
|
|
20230922,112800,262829981,479,478,480,478,639
|
|
20230922,112700,262524275,478,479,480,478,270
|
|
20230922,112600,262395067,480,479,480,479,141
|
|
20230922,112500,262327525,479,480,481,479,15
|
|
20230922,112400,262320326,480,478,481,478,1026
|
|
20230922,112300,261828862,478,480,480,478,277
|
|
20230922,112200,261696250,481,481,481,481,0
|
|
20230922,112100,261696250,481,479,481,479,279
|
|
20230922,112000,261562352,479,480,480,479,140
|
|
20230922,111900,261495262,480,480,480,480,300
|
|
20230922,111800,261351262,481,478,482,478,586
|
|
20230922,111700,261070193,480,480,480,480,1041
|
|
20230922,111600,260570513,480,477,480,477,860
|
|
20230922,111500,260159850,482,477,482,475,9886
|
|
20230922,111400,255453991,477,477,477,476,1742
|
|
20230922,111300,254623195,477,476,477,476,1375
|
|
20230922,111200,253967595,477,475,477,475,91
|
|
20230922,111100,253924367,475,475,475,475,204
|
|
20230922,111000,253827467,474,475,475,474,1432
|
|
20230922,110900,253148542,475,474,475,474,1720
|
|
20230922,110800,252331680,475,474,475,474,289
|
|
20230922,110700,252194579,474,474,475,474,156
|
|
20230922,110600,252120614,474,475,475,472,1310
|
|
20230922,110500,251500605,475,473,475,473,249
|
|
20230922,110400,251382714,474,474,475,474,170
|
|
20230922,110300,251302131,471,475,477,471,8973
|
|
20230922,110200,247070869,473,475,475,473,8731
|
|
20230922,110100,242939124,474,476,477,473,37270
|
|
20230922,110000,225264609,476,478,478,476,3215
|
|
20230922,105900,223731178,478,479,479,478,5640
|
|
20230922,105800,221034756,479,479,479,479,84
|
|
20230922,105700,220994520,480,479,480,479,300
|
|
20230922,105600,220850720,478,480,480,478,24694
|
|
20230922,105500,209044427,480,482,482,480,30000
|
|
20230922,105400,194626784,482,483,483,482,138
|
|
20230922,105300,194560267,482,482,483,482,289
|
|
20230922,105200,194420956,483,483,483,482,2584
|
|
20230922,105100,193175021,483,483,483,483,2138
|
|
20230922,105000,192142367,483,483,483,483,2280
|
|
20230922,104900,191041127,483,483,484,483,2142
|
|
20230922,104800,190006536,483,483,483,483,1138
|
|
20230922,104700,189456882,483,484,484,483,139
|
|
20230922,104600,189389744,483,483,483,483,4188
|
|
20230922,104500,187366940,483,484,484,483,20275
|
|
20230922,104400,177573977,484,483,484,483,160
|
|
20230922,104300,177496675,484,484,484,484,127
|
|
20230922,104200,177435207,483,482,483,482,2116
|
|
20230922,104100,176413524,482,482,483,482,8500
|
|
20230922,104000,172316304,482,482,483,482,2146
|
|
20230922,103900,171281923,482,483,483,482,9161
|
|
20230922,103800,166864219,482,484,485,482,20144
|
|
20230922,103700,157141687,484,485,485,484,22460
|
|
20230922,103600,146270854,485,484,485,484,1152
|
|
20230922,103500,145713272,485,485,485,484,3976
|
|
20230922,103400,143787188,485,485,485,484,3502
|
|
20230922,103300,142092202,485,485,485,484,5880
|
|
20230922,103200,139245540,486,485,486,485,52437
|
|
20230922,103100,113808754,485,487,487,485,8285
|
|
20230922,103000,109786553,486,486,486,486,500
|
|
20230922,102900,109543553,486,487,488,486,2678
|
|
20230922,102800,108241365,487,485,487,485,3575
|
|
20230922,102700,106502718,486,488,488,486,3461
|
|
20230922,102600,104820670,488,489,489,488,1528
|
|
20230922,102500,104074706,489,489,489,489,197
|
|
20230922,102400,103978373,488,490,490,488,16500
|
|
20230922,102300,95925372,488,490,490,488,20797
|
|
20230922,102200,85775632,490,491,491,490,63
|
|
20230922,102100,85744749,490,490,490,490,2182
|
|
20230922,102000,84675569,490,491,491,490,301
|
|
20230922,101900,84527979,491,490,491,490,251
|
|
20230922,101800,84404888,490,489,490,489,3338
|
|
20230922,101700,82772406,489,489,489,489,223
|
|
20230922,101600,82663359,489,488,489,488,167
|
|
20230922,101500,82581833,489,491,491,489,162
|
|
20230922,101400,82502511,491,487,492,487,473
|
|
20230922,101300,82270973,486,486,486,486,413
|
|
20230922,101200,82070255,486,487,487,486,1245
|
|
20230922,101100,81465134,486,486,487,486,426
|
|
20230922,101000,81258072,487,488,488,487,16709
|
|
20230922,100900,73118056,489,491,491,489,1907
|
|
20230922,100800,72184702,491,491,491,490,8910
|
|
20230922,100700,67817494,491,492,492,491,1518
|
|
20230922,100600,67071842,492,492,492,492,198
|
|
20230922,100500,66974426,492,492,492,491,2152
|
|
20230922,100400,65917642,492,491,493,491,249
|
|
20230922,100300,65795269,492,492,492,492,100
|
|
20230922,100200,65746069,494,495,495,491,17989
|
|
20230922,100100,56898167,494,494,494,494,137
|
|
20230922,100000,56830489,494,495,495,494,220
|
|
20230922,095900,56721727,496,495,496,495,65
|
|
20230922,095800,56689490,495,495,495,495,502
|
|
20230922,095700,56441000,495,496,496,495,2151
|
|
20230922,095600,55376104,495,493,495,492,6920
|
|
20230922,095500,51968507,497,494,497,493,8453
|
|
20230922,095400,47799810,494,496,497,494,25056
|
|
20230922,095300,35413962,496,499,499,496,14522
|
|
20230922,095200,28197370,500,500,500,500,762
|
|
20230922,095100,27816370,500,500,500,500,745
|
|
20230922,095000,27443870,498,498,498,498,276
|
|
20230922,094900,27306422,498,498,498,498,137
|
|
20230922,094800,27238196,498,498,498,498,3138
|
|
20230922,094700,25675472,498,498,498,498,250
|
|
20230922,094600,25550972,499,498,499,498,149
|
|
20230922,094500,25476758,499,498,499,498,2143
|
|
20230922,094400,24409539,499,499,499,499,81
|
|
20230922,094300,24369120,500,499,500,498,1979
|
|
20230922,094200,23383320,499,500,500,499,738
|
|
20230922,094100,23014958,499,499,499,499,270
|
|
20230922,094000,22880228,499,499,499,499,1137
|
|
20230922,093900,22312865,499,500,500,499,344
|
|
20230922,093800,22141203,500,501,501,500,646
|
|
20230922,093700,21818201,501,499,501,499,362
|
|
20230922,093600,21637332,501,501,501,501,510
|
|
20230922,093500,21381822,499,500,500,499,3650
|
|
20230922,093400,19559971,499,500,500,499,231
|
|
20230922,093300,19444700,499,499,499,499,138
|
|
20230922,093200,19375838,499,500,500,499,149
|
|
20230922,093100,19301476,500,500,501,500,200
|
|
20230922,093000,19201470,501,500,501,499,227
|
|
20230922,092900,19088166,500,499,500,499,295
|
|
20230922,092800,18940804,499,499,499,499,137
|
|
20230922,092700,18872441,499,499,499,499,0
|
|
20230922,092600,18872441,499,499,499,499,158
|
|
20230922,092500,18793599,499,500,500,499,187
|
|
20230922,092400,18700236,499,500,500,499,148
|
|
20230922,092300,18626374,500,500,500,500,127
|
|
20230922,092200,18562874,500,500,500,500,275
|
|
20230922,092100,18425374,501,499,501,499,941
|
|
20230922,092000,17955212,499,499,499,499,2167
|
|
20230922,091900,16873879,499,499,499,499,363
|
|
20230922,091800,16692742,499,499,499,499,1138
|
|
20230922,091700,16124880,500,500,500,500,609
|
|
20230922,091600,15820380,500,500,500,500,2237
|
|
20230922,091500,14701880,500,500,500,500,93
|
|
20230922,091400,14655380,500,500,501,500,277
|
|
20230922,091300,14516879,500,500,500,500,138
|
|
20230922,091200,14447879,500,500,500,500,138
|
|
20230922,091100,14378879,500,500,500,500,138
|
|
20230922,091000,14309879,500,500,500,500,137
|
|
20230922,090900,14241379,501,501,501,500,140
|
|
20230922,090800,14171377,500,500,501,500,1149
|
|
20230922,090700,13596866,500,500,501,499,882
|
|
20230922,090600,13155918,500,500,500,499,1039
|
|
20230922,090500,12636556,501,500,501,500,1630
|
|
20230922,090400,11821155,501,502,502,501,20228
|
|
20230922,090300,1671089,503,503,503,503,100
|
|
20230922,090200,1620789,503,503,503,503,1405
|
|
20230922,090100,914074,504,505,505,504,690
|
|
20230922,090000,566105,505,505,505,505,1121
|