615 lines
27 KiB
CSV
615 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,191200,483202426,506,506,506,506,8569
|
|
20230918,191100,483202426,506,506,506,506,0
|
|
20230918,191000,483202426,506,506,506,506,0
|
|
20230918,190900,483202426,506,506,506,506,0
|
|
20230918,190800,483202426,506,506,506,506,0
|
|
20230918,190700,483202426,506,506,506,506,0
|
|
20230918,190600,483202426,506,506,506,506,0
|
|
20230918,190500,483202426,506,506,506,506,0
|
|
20230918,190400,483202426,506,506,506,506,0
|
|
20230918,190300,483202426,506,506,506,506,0
|
|
20230918,190200,483202426,506,506,506,506,0
|
|
20230918,190100,483202426,506,506,506,506,0
|
|
20230918,190000,483202426,506,506,506,506,0
|
|
20230918,185900,483202426,506,506,506,506,0
|
|
20230918,185800,483202426,506,506,506,506,0
|
|
20230918,185700,483202426,506,506,506,506,0
|
|
20230918,185600,483202426,506,506,506,506,0
|
|
20230918,185500,483202426,506,506,506,506,0
|
|
20230918,185400,483202426,506,506,506,506,0
|
|
20230918,185300,483202426,506,506,506,506,0
|
|
20230918,185200,483202426,506,506,506,506,0
|
|
20230918,185100,483202426,506,506,506,506,0
|
|
20230918,185000,483202426,506,506,506,506,0
|
|
20230918,184900,483202426,506,506,506,506,0
|
|
20230918,184800,483202426,506,506,506,506,0
|
|
20230918,184700,483202426,506,506,506,506,0
|
|
20230918,184600,483202426,506,506,506,506,0
|
|
20230918,184500,483202426,506,506,506,506,0
|
|
20230918,184400,483202426,506,506,506,506,0
|
|
20230918,184300,483202426,506,506,506,506,0
|
|
20230918,184200,483202426,506,506,506,506,8569
|
|
20230918,184100,483202426,506,506,506,506,0
|
|
20230918,184000,483202426,506,506,506,506,0
|
|
20230918,183900,483202426,506,506,506,506,0
|
|
20230918,183800,483202426,506,506,506,506,0
|
|
20230918,183700,483202426,506,506,506,506,0
|
|
20230918,183600,483202426,506,506,506,506,0
|
|
20230918,183500,483202426,506,506,506,506,0
|
|
20230918,183400,483202426,506,506,506,506,0
|
|
20230918,183300,483202426,506,506,506,506,0
|
|
20230918,183200,483202426,506,506,506,506,0
|
|
20230918,183100,483202426,506,506,506,506,0
|
|
20230918,183000,483202426,506,506,506,506,0
|
|
20230918,182900,483202426,506,506,506,506,0
|
|
20230918,182800,483202426,506,506,506,506,0
|
|
20230918,182700,483202426,506,506,506,506,0
|
|
20230918,182600,483202426,506,506,506,506,0
|
|
20230918,182500,483202426,506,506,506,506,0
|
|
20230918,182400,483202426,506,506,506,506,0
|
|
20230918,182300,483202426,506,506,506,506,0
|
|
20230918,182200,483202426,506,506,506,506,0
|
|
20230918,182100,483202426,506,506,506,506,0
|
|
20230918,182000,483202426,506,506,506,506,0
|
|
20230918,181900,483202426,506,506,506,506,0
|
|
20230918,181800,483202426,506,506,506,506,0
|
|
20230918,181700,483202426,506,506,506,506,0
|
|
20230918,181600,483202426,506,506,506,506,0
|
|
20230918,181500,483202426,506,506,506,506,0
|
|
20230918,181400,483202426,506,506,506,506,0
|
|
20230918,181300,483202426,506,506,506,506,0
|
|
20230918,181200,483202426,506,506,506,506,8569
|
|
20230918,181100,483202426,506,506,506,506,0
|
|
20230918,181000,483202426,506,506,506,506,0
|
|
20230918,180900,483202426,506,506,506,506,0
|
|
20230918,180800,483202426,506,506,506,506,0
|
|
20230918,180700,483202426,506,506,506,506,0
|
|
20230918,180600,483202426,506,506,506,506,0
|
|
20230918,180500,483202426,506,506,506,506,0
|
|
20230918,180400,483202426,506,506,506,506,0
|
|
20230918,180300,483202426,506,506,506,506,0
|
|
20230918,180200,483202426,506,506,506,506,0
|
|
20230918,180100,483202426,506,506,506,506,0
|
|
20230918,180000,483202426,506,506,506,506,0
|
|
20230918,175900,483202426,506,506,506,506,0
|
|
20230918,175800,483202426,506,506,506,506,0
|
|
20230918,175700,483202426,506,506,506,506,0
|
|
20230918,175600,483202426,506,506,506,506,0
|
|
20230918,175500,483202426,506,506,506,506,0
|
|
20230918,175400,483202426,506,506,506,506,0
|
|
20230918,175300,483202426,506,506,506,506,0
|
|
20230918,175200,483202426,506,506,506,506,0
|
|
20230918,175100,483202426,506,506,506,506,0
|
|
20230918,175000,483202426,506,506,506,506,0
|
|
20230918,174900,483202426,506,506,506,506,0
|
|
20230918,174800,483202426,506,506,506,506,0
|
|
20230918,174700,483202426,506,506,506,506,0
|
|
20230918,174600,483202426,506,506,506,506,0
|
|
20230918,174500,483202426,506,506,506,506,0
|
|
20230918,174400,483202426,506,506,506,506,0
|
|
20230918,174300,483202426,506,506,506,506,0
|
|
20230918,174200,483202426,506,506,506,506,8569
|
|
20230918,174100,483202426,506,506,506,506,0
|
|
20230918,174000,483202426,506,506,506,506,0
|
|
20230918,173900,483202426,506,506,506,506,0
|
|
20230918,173800,483202426,506,506,506,506,0
|
|
20230918,173700,483202426,506,506,506,506,0
|
|
20230918,173600,483202426,506,506,506,506,0
|
|
20230918,173500,483202426,506,506,506,506,0
|
|
20230918,173400,483202426,506,506,506,506,0
|
|
20230918,173300,483202426,506,506,506,506,0
|
|
20230918,173200,483202426,506,506,506,506,0
|
|
20230918,173100,483202426,506,506,506,506,0
|
|
20230918,173000,483202426,506,506,506,506,0
|
|
20230918,172900,483202426,506,506,506,506,0
|
|
20230918,172800,483202426,506,506,506,506,0
|
|
20230918,172700,483202426,506,506,506,506,0
|
|
20230918,172600,483202426,506,506,506,506,0
|
|
20230918,172500,483202426,506,506,506,506,0
|
|
20230918,172400,483202426,506,506,506,506,0
|
|
20230918,172300,483202426,506,506,506,506,0
|
|
20230918,172200,483202426,506,506,506,506,0
|
|
20230918,172100,483202426,506,506,506,506,0
|
|
20230918,172000,483202426,506,506,506,506,0
|
|
20230918,171900,483202426,506,506,506,506,0
|
|
20230918,171800,483202426,506,506,506,506,0
|
|
20230918,171700,483202426,506,506,506,506,0
|
|
20230918,171600,483202426,506,506,506,506,0
|
|
20230918,171500,483202426,506,506,506,506,0
|
|
20230918,171400,483202426,506,506,506,506,0
|
|
20230918,171300,483202426,506,506,506,506,0
|
|
20230918,171200,483202426,506,506,506,506,8569
|
|
20230918,171100,483202426,506,506,506,506,0
|
|
20230918,171000,483202426,506,506,506,506,0
|
|
20230918,170900,483202426,506,506,506,506,0
|
|
20230918,170800,483202426,506,506,506,506,0
|
|
20230918,170700,483202426,506,506,506,506,0
|
|
20230918,170600,483202426,506,506,506,506,0
|
|
20230918,170500,483202426,506,506,506,506,0
|
|
20230918,170400,483202426,506,506,506,506,0
|
|
20230918,170300,483202426,506,506,506,506,0
|
|
20230918,170200,483202426,506,506,506,506,0
|
|
20230918,170100,483202426,506,506,506,506,0
|
|
20230918,170000,483202426,506,506,506,506,0
|
|
20230918,165900,483202426,506,506,506,506,0
|
|
20230918,165800,483202426,506,506,506,506,0
|
|
20230918,165700,483202426,506,506,506,506,0
|
|
20230918,165600,483202426,506,506,506,506,0
|
|
20230918,165500,483202426,506,506,506,506,0
|
|
20230918,165400,483202426,506,506,506,506,0
|
|
20230918,165300,483202426,506,506,506,506,0
|
|
20230918,165200,483202426,506,506,506,506,0
|
|
20230918,165100,483202426,506,506,506,506,0
|
|
20230918,165000,483202426,506,506,506,506,0
|
|
20230918,164900,483202426,506,506,506,506,0
|
|
20230918,164800,483202426,506,506,506,506,0
|
|
20230918,164700,483202426,506,506,506,506,0
|
|
20230918,164600,483202426,506,506,506,506,0
|
|
20230918,164500,483202426,506,506,506,506,0
|
|
20230918,164400,483202426,506,506,506,506,0
|
|
20230918,164300,483202426,506,506,506,506,0
|
|
20230918,164200,483202426,506,506,506,506,8569
|
|
20230918,164100,483202426,506,506,506,506,0
|
|
20230918,164000,483202426,506,506,506,506,0
|
|
20230918,163900,483202426,506,506,506,506,0
|
|
20230918,163800,483202426,506,506,506,506,0
|
|
20230918,163700,483202426,506,506,506,506,0
|
|
20230918,163600,483202426,506,506,506,506,0
|
|
20230918,163500,483202426,506,506,506,506,0
|
|
20230918,163400,483202426,506,506,506,506,0
|
|
20230918,163300,483202426,506,506,506,506,0
|
|
20230918,163200,483202426,506,506,506,506,0
|
|
20230918,163100,483202426,506,506,506,506,0
|
|
20230918,163000,483202426,506,506,506,506,0
|
|
20230918,162900,483202426,506,506,506,506,0
|
|
20230918,162800,483202426,506,506,506,506,0
|
|
20230918,162700,483202426,506,506,506,506,0
|
|
20230918,162600,483202426,506,506,506,506,0
|
|
20230918,162500,483202426,506,506,506,506,0
|
|
20230918,162400,483202426,506,506,506,506,0
|
|
20230918,162300,483202426,506,506,506,506,0
|
|
20230918,162200,483202426,506,506,506,506,0
|
|
20230918,162100,483202426,506,506,506,506,0
|
|
20230918,162000,483202426,506,506,506,506,0
|
|
20230918,161900,483202426,506,506,506,506,0
|
|
20230918,161800,483202426,506,506,506,506,0
|
|
20230918,161700,483202426,506,506,506,506,0
|
|
20230918,161600,483202426,506,506,506,506,0
|
|
20230918,161500,483202426,506,506,506,506,0
|
|
20230918,161400,483202426,506,506,506,506,0
|
|
20230918,161300,483202426,506,506,506,506,0
|
|
20230918,161200,483202426,506,506,506,506,8569
|
|
20230918,161100,483202426,506,506,506,506,0
|
|
20230918,161000,483202426,506,506,506,506,0
|
|
20230918,160900,483202426,506,506,506,506,0
|
|
20230918,160800,483202426,506,506,506,506,0
|
|
20230918,160700,483202426,506,506,506,506,0
|
|
20230918,160600,483202426,506,506,506,506,0
|
|
20230918,160500,483202426,506,506,506,506,0
|
|
20230918,160400,483202426,506,506,506,506,0
|
|
20230918,160300,483202426,506,506,506,506,0
|
|
20230918,160200,483202426,506,506,506,506,0
|
|
20230918,160100,483202426,506,506,506,506,0
|
|
20230918,160000,483202426,506,506,506,506,0
|
|
20230918,155900,483202426,506,506,506,506,0
|
|
20230918,155800,483202426,506,506,506,506,0
|
|
20230918,155700,483202426,506,506,506,506,0
|
|
20230918,155600,483202426,506,506,506,506,0
|
|
20230918,155500,483202426,506,506,506,506,0
|
|
20230918,155400,483202426,506,506,506,506,0
|
|
20230918,155300,483202426,506,506,506,506,0
|
|
20230918,155200,483202426,506,506,506,506,0
|
|
20230918,155100,483202426,506,506,506,506,0
|
|
20230918,155000,483202426,506,506,506,506,0
|
|
20230918,154900,483202426,506,506,506,506,0
|
|
20230918,154800,483202426,506,506,506,506,0
|
|
20230918,154700,483202426,506,506,506,506,0
|
|
20230918,154600,483202426,506,506,506,506,0
|
|
20230918,154500,483202426,506,506,506,506,0
|
|
20230918,154400,483202426,506,506,506,506,0
|
|
20230918,154300,483202426,506,506,506,506,0
|
|
20230918,154200,483202426,506,506,506,506,8569
|
|
20230918,154100,483202426,506,506,506,506,0
|
|
20230918,154000,483202426,506,506,506,506,0
|
|
20230918,153900,483202426,506,506,506,506,0
|
|
20230918,153800,483202426,506,506,506,506,0
|
|
20230918,153700,483202426,506,506,506,506,0
|
|
20230918,153600,483202426,506,506,506,506,0
|
|
20230918,153500,483202426,506,506,506,506,0
|
|
20230918,153400,483202426,506,506,506,506,0
|
|
20230918,153300,483202426,506,506,506,506,0
|
|
20230918,153200,483202426,506,506,506,506,0
|
|
20230918,153100,483202426,506,506,506,506,0
|
|
20230918,153000,483202426,506,506,506,506,8569
|
|
20230918,152900,478866512,506,506,506,506,0
|
|
20230918,152800,478866512,506,506,506,506,0
|
|
20230918,152700,478866512,506,506,506,506,0
|
|
20230918,152600,478866512,506,506,506,506,0
|
|
20230918,152500,478866512,506,506,506,506,0
|
|
20230918,152400,478866512,506,506,506,506,0
|
|
20230918,152300,478866512,506,506,506,506,0
|
|
20230918,152200,478866512,506,506,506,506,0
|
|
20230918,152100,478866512,506,506,506,506,0
|
|
20230918,152000,478866512,506,506,506,506,0
|
|
20230918,151900,478866512,506,506,506,506,436
|
|
20230918,151800,478645896,506,506,506,506,114
|
|
20230918,151700,478588212,506,506,506,505,320
|
|
20230918,151600,478426293,506,506,506,506,1162
|
|
20230918,151500,477838321,506,505,506,505,209
|
|
20230918,151400,477732772,506,506,506,506,2
|
|
20230918,151300,477731760,506,506,506,505,8
|
|
20230918,151200,477727715,506,506,506,506,124
|
|
20230918,151100,477664971,506,505,506,505,276
|
|
20230918,151000,477525582,505,505,505,505,200
|
|
20230918,150900,477424582,506,506,506,506,41
|
|
20230918,150800,477403836,506,506,506,506,6
|
|
20230918,150700,477400800,505,505,505,505,0
|
|
20230918,150600,477400800,505,505,505,505,0
|
|
20230918,150500,477400800,505,506,506,505,2
|
|
20230918,150400,477399789,506,506,506,506,0
|
|
20230918,150300,477399789,506,506,506,506,0
|
|
20230918,150200,477399789,506,506,506,506,0
|
|
20230918,150100,477399789,506,506,506,506,955
|
|
20230918,150000,476916559,506,505,506,505,1001
|
|
20230918,145900,476410054,505,505,506,505,113
|
|
20230918,145800,476352933,506,505,506,505,1068
|
|
20230918,145700,475813582,505,506,506,505,59
|
|
20230918,145600,475783785,505,505,506,505,20059
|
|
20230918,145500,465653989,505,505,505,505,57
|
|
20230918,145400,465625204,506,505,506,505,138
|
|
20230918,145300,465555433,506,505,506,505,137
|
|
20230918,145200,465486178,505,505,505,504,1299
|
|
20230918,145100,464830212,504,504,504,504,57
|
|
20230918,145000,464801484,504,504,505,504,1378
|
|
20230918,144900,464105653,505,505,505,504,83
|
|
20230918,144800,464063795,504,505,505,504,249
|
|
20230918,144700,463938107,504,505,505,504,7523
|
|
20230918,144600,460146449,504,504,504,504,60
|
|
20230918,144500,460116209,504,505,505,504,1907
|
|
20230918,144400,459155031,504,505,505,504,427
|
|
20230918,144300,458939453,505,505,505,504,511
|
|
20230918,144200,458681456,504,505,505,504,1188
|
|
20230918,144100,458081827,505,504,505,504,235
|
|
20230918,144000,457963209,505,505,505,504,281
|
|
20230918,143900,457821333,505,505,505,505,358
|
|
20230918,143800,457640543,506,505,506,504,100117
|
|
20230918,143700,407147956,505,506,506,505,115
|
|
20230918,143600,407089823,506,505,506,505,111
|
|
20230918,143500,407033714,505,506,506,505,285
|
|
20230918,143400,406889582,506,505,506,505,1304
|
|
20230918,143300,406229815,506,506,506,505,431
|
|
20230918,143200,406011798,505,506,506,505,201
|
|
20230918,143100,405910149,505,506,506,505,283
|
|
20230918,143000,405767008,506,506,507,505,40299
|
|
20230918,142900,385409244,506,506,506,505,1744
|
|
20230918,142800,384526809,506,506,506,505,299
|
|
20230918,142700,384375573,505,505,506,505,78
|
|
20230918,142600,384336163,506,505,506,505,66
|
|
20230918,142500,384302825,505,506,506,505,4557
|
|
20230918,142400,382001040,506,505,506,505,1059
|
|
20230918,142300,381466243,505,506,506,505,1258
|
|
20230918,142200,380830952,505,505,506,505,3079
|
|
20230918,142100,379273115,505,505,505,505,1657
|
|
20230918,142000,378436330,506,505,506,505,60
|
|
20230918,141900,378406027,505,505,505,505,57
|
|
20230918,141800,378377242,505,506,506,505,118
|
|
20230918,141700,378317603,505,506,506,505,1685
|
|
20230918,141600,377466457,506,505,506,505,459
|
|
20230918,141500,377234361,506,505,506,505,714
|
|
20230918,141400,376873135,505,505,506,505,2978
|
|
20230918,141300,375366324,506,505,506,505,78
|
|
20230918,141200,375326884,505,505,505,505,58
|
|
20230918,141100,375297594,505,505,505,505,57
|
|
20230918,141000,375268809,505,505,505,505,306
|
|
20230918,140900,375114279,505,505,505,505,58
|
|
20230918,140800,375084989,505,505,505,505,57
|
|
20230918,140700,375056204,505,505,506,505,60
|
|
20230918,140600,375025903,505,505,505,505,12635
|
|
20230918,140500,368645228,505,505,505,505,58
|
|
20230918,140400,368615938,505,507,507,505,18568
|
|
20230918,140300,359220357,506,506,507,506,112
|
|
20230918,140200,359163630,506,506,506,506,97
|
|
20230918,140100,359114548,506,506,506,506,58
|
|
20230918,140000,359085200,506,506,507,506,61
|
|
20230918,135900,359054331,506,506,506,506,57
|
|
20230918,135800,359025489,506,506,506,506,58
|
|
20230918,135700,358996141,506,506,507,506,59
|
|
20230918,135600,358966285,506,506,506,506,57
|
|
20230918,135500,358937443,506,506,506,506,57
|
|
20230918,135400,358908601,506,506,506,506,568
|
|
20230918,135300,358621193,507,506,507,506,578
|
|
20230918,135200,358328675,506,506,506,506,58
|
|
20230918,135100,358299327,506,507,507,506,559
|
|
20230918,135000,358016471,506,506,507,506,135
|
|
20230918,134900,357948110,506,505,506,505,1108
|
|
20230918,134800,357387519,505,505,505,505,18058
|
|
20230918,134700,348268229,505,507,507,505,77
|
|
20230918,134600,348229324,505,507,507,505,79
|
|
20230918,134500,348189407,505,506,507,505,2598
|
|
20230918,134400,346876076,506,506,506,506,158
|
|
20230918,134300,346796128,506,506,506,506,57
|
|
20230918,134200,346767286,506,506,506,506,2963
|
|
20230918,134100,345268008,506,505,506,505,15624
|
|
20230918,134000,337362322,505,506,506,505,58
|
|
20230918,133900,337333031,506,505,506,505,387
|
|
20230918,133800,337137266,505,505,505,505,7057
|
|
20230918,133700,333573481,505,506,506,505,540
|
|
20230918,133600,333300299,505,505,506,505,69
|
|
20230918,133500,333265443,505,505,505,505,357
|
|
20230918,133400,333085158,506,505,506,505,58
|
|
20230918,133300,333055867,505,506,506,505,1689
|
|
20230918,133200,332202672,505,505,506,505,5130
|
|
20230918,133100,329612001,505,505,505,505,269
|
|
20230918,133000,329476156,505,505,505,505,565
|
|
20230918,132900,329190831,505,505,506,505,66
|
|
20230918,132800,329157500,505,505,506,505,60
|
|
20230918,132700,329127197,505,505,506,505,60
|
|
20230918,132600,329096895,505,506,506,505,76
|
|
20230918,132500,329058505,506,505,506,505,448
|
|
20230918,132400,328832142,506,506,506,505,7108
|
|
20230918,132300,325235554,506,505,506,505,162
|
|
20230918,132200,325153639,506,507,507,505,2177
|
|
20230918,132100,324052133,506,507,507,506,98
|
|
20230918,132000,324002504,506,506,506,506,3058
|
|
20230918,131900,322455156,506,506,506,506,672
|
|
20230918,131800,322115124,506,506,506,506,57
|
|
20230918,131700,322086282,506,506,506,506,1053
|
|
20230918,131600,321553464,506,506,506,506,0
|
|
20230918,131500,321553464,506,506,507,506,13012
|
|
20230918,131400,314969387,507,507,507,507,1
|
|
20230918,131300,314968880,507,507,507,507,0
|
|
20230918,131200,314968880,507,507,507,507,0
|
|
20230918,131100,314968880,507,507,507,507,944
|
|
20230918,131000,314490272,506,506,506,506,0
|
|
20230918,130900,314490272,506,506,506,506,60
|
|
20230918,130800,314459912,506,506,506,506,0
|
|
20230918,130700,314459912,506,507,507,506,636
|
|
20230918,130600,314137761,507,507,507,506,9
|
|
20230918,130500,314133199,507,507,507,507,500
|
|
20230918,130400,313879699,507,507,507,507,121
|
|
20230918,130300,313818352,507,507,507,507,6
|
|
20230918,130200,313815310,507,507,507,507,0
|
|
20230918,130100,313815310,507,507,507,507,1
|
|
20230918,130000,313814803,507,507,507,507,0
|
|
20230918,125900,313814803,507,507,507,507,1
|
|
20230918,125800,313814296,506,506,506,506,50
|
|
20230918,125700,313788996,506,506,506,506,2
|
|
20230918,125600,313787984,507,507,507,507,3980
|
|
20230918,125500,311770124,507,507,507,507,32
|
|
20230918,125400,311753900,507,507,507,507,370
|
|
20230918,125300,311566310,507,506,507,506,5140
|
|
20230918,125200,308960332,507,507,507,506,23
|
|
20230918,125100,308948691,507,507,507,507,37
|
|
20230918,125000,308929932,507,507,507,507,51
|
|
20230918,124900,308904075,506,506,506,506,100
|
|
20230918,124800,308853475,505,506,506,505,6173
|
|
20230918,124700,305730484,506,506,506,506,1
|
|
20230918,124600,305729978,506,507,507,506,7
|
|
20230918,124500,305726430,507,507,507,507,1210
|
|
20230918,124400,305112960,507,507,507,507,995
|
|
20230918,124300,304608495,506,505,506,505,20
|
|
20230918,124200,304598384,506,507,507,506,20214
|
|
20230918,124100,294370089,507,507,507,507,501
|
|
20230918,124000,294116082,507,507,507,507,73
|
|
20230918,123900,294079071,507,507,507,507,0
|
|
20230918,123800,294079071,507,507,507,507,61
|
|
20230918,123700,294048144,507,507,507,507,14
|
|
20230918,123600,294041046,507,507,507,507,477
|
|
20230918,123500,293799207,506,506,506,506,1000
|
|
20230918,123400,293293207,506,506,506,506,0
|
|
20230918,123300,293293207,506,506,506,506,2618
|
|
20230918,123200,291968499,506,506,506,506,0
|
|
20230918,123100,291968499,506,506,506,506,0
|
|
20230918,123000,291968499,506,506,506,506,0
|
|
20230918,122900,291968499,506,506,506,506,0
|
|
20230918,122800,291968499,506,506,506,506,150
|
|
20230918,122700,291892599,506,507,507,506,211
|
|
20230918,122600,291785825,507,507,507,507,531
|
|
20230918,122500,291516608,507,507,507,506,502
|
|
20230918,122400,291262095,507,507,507,507,0
|
|
20230918,122300,291262095,507,507,507,507,1
|
|
20230918,122200,291261588,507,507,507,507,81
|
|
20230918,122100,291220521,506,506,506,506,0
|
|
20230918,122000,291220521,506,507,507,506,49
|
|
20230918,121900,291195688,506,506,506,506,0
|
|
20230918,121800,291195688,506,506,506,506,131
|
|
20230918,121700,291129402,506,506,506,506,0
|
|
20230918,121600,291129402,506,506,506,506,400
|
|
20230918,121500,290927002,506,506,506,506,0
|
|
20230918,121400,290927002,506,507,507,506,922
|
|
20230918,121300,290460448,507,507,507,507,1005
|
|
20230918,121200,289950913,507,507,507,507,106
|
|
20230918,121100,289897171,506,506,506,506,0
|
|
20230918,121000,289897171,506,506,506,506,1147
|
|
20230918,120900,289316789,506,506,506,506,647
|
|
20230918,120800,288989407,506,506,506,506,114
|
|
20230918,120700,288931723,506,506,506,506,6
|
|
20230918,120600,288928687,506,506,506,506,1
|
|
20230918,120500,288928181,506,506,506,506,1400
|
|
20230918,120400,288219781,506,506,506,506,401
|
|
20230918,120300,288016875,506,505,506,505,29386
|
|
20230918,120200,273176912,506,506,506,506,689
|
|
20230918,120100,272828278,506,506,506,506,1649
|
|
20230918,120000,271993884,506,506,506,506,473
|
|
20230918,115900,271754546,507,507,507,507,36
|
|
20230918,115800,271736294,506,506,506,506,708
|
|
20230918,115700,271378046,506,506,506,506,0
|
|
20230918,115600,271378046,506,506,506,506,1
|
|
20230918,115500,271377540,506,506,506,506,0
|
|
20230918,115400,271377540,506,506,506,506,1000
|
|
20230918,115300,270871540,506,506,506,506,0
|
|
20230918,115200,270871540,506,506,506,506,0
|
|
20230918,115100,270871540,506,506,506,506,1
|
|
20230918,115000,270871034,507,507,507,507,1
|
|
20230918,114900,270870527,506,506,506,506,2000
|
|
20230918,114800,269858527,505,506,506,505,1488
|
|
20230918,114700,269106389,507,506,507,506,20019
|
|
20230918,114600,258976774,506,506,506,506,2
|
|
20230918,114500,258975762,507,507,507,507,80
|
|
20230918,114400,258935202,507,507,507,506,622
|
|
20230918,114300,258620450,507,506,507,506,16
|
|
20230918,114200,258612353,506,506,506,505,697
|
|
20230918,114100,258259672,506,506,506,506,1877
|
|
20230918,114000,257309910,506,506,506,506,2151
|
|
20230918,113900,256221504,506,506,506,506,100
|
|
20230918,113800,256170904,507,507,507,507,212
|
|
20230918,113700,256063420,507,506,507,506,301
|
|
20230918,113600,255911113,506,506,506,506,0
|
|
20230918,113500,255911113,506,506,506,506,9815
|
|
20230918,113400,250944723,506,506,506,506,403
|
|
20230918,113300,250740805,506,506,506,506,107
|
|
20230918,113200,250686663,506,506,506,505,3109
|
|
20230918,113100,249114299,505,505,505,505,33
|
|
20230918,113000,249097634,505,506,506,505,358
|
|
20230918,112900,248916494,505,505,505,505,4840
|
|
20230918,112800,246472294,505,505,505,505,0
|
|
20230918,112700,246472294,505,506,506,505,6046
|
|
20230918,112600,243417060,505,505,505,505,1
|
|
20230918,112500,243416555,506,506,506,506,1200
|
|
20230918,112400,242809355,506,506,506,506,15924
|
|
20230918,112300,234751811,507,507,507,506,225
|
|
20230918,112200,234637937,506,507,507,506,10005
|
|
20230918,112100,229575402,507,506,507,506,212
|
|
20230918,112000,229468129,506,506,506,506,0
|
|
20230918,111900,229468129,506,507,507,506,35
|
|
20230918,111800,229450394,506,506,506,506,2000
|
|
20230918,111700,228438394,506,507,507,506,747
|
|
20230918,111600,228060272,507,507,507,507,70
|
|
20230918,111500,228024782,507,507,507,507,2018
|
|
20230918,111400,227001656,507,507,507,507,0
|
|
20230918,111300,227001656,507,507,507,507,207
|
|
20230918,111200,226896707,507,507,507,507,116
|
|
20230918,111100,226837895,506,507,507,506,51
|
|
20230918,111000,226812039,507,507,507,507,451
|
|
20230918,110900,226583382,507,507,507,507,45
|
|
20230918,110800,226560567,507,507,507,507,0
|
|
20230918,110700,226560567,507,507,507,507,61
|
|
20230918,110600,226529640,507,507,507,507,260
|
|
20230918,110500,226397820,507,507,507,507,0
|
|
20230918,110400,226397820,507,507,507,507,299
|
|
20230918,110300,226246227,507,507,507,507,600
|
|
20230918,110200,225942027,507,507,507,507,2
|
|
20230918,110100,225941013,506,506,506,506,1
|
|
20230918,110000,225940507,507,507,507,507,0
|
|
20230918,105900,225940507,507,507,507,506,1500
|
|
20230918,105800,225181456,507,506,507,506,14141
|
|
20230918,105700,218021997,506,507,507,506,163
|
|
20230918,105600,217939414,507,507,507,506,150
|
|
20230918,105500,217863421,507,506,507,506,59
|
|
20230918,105400,217833565,506,506,506,506,1134
|
|
20230918,105300,217259761,506,507,507,506,4754
|
|
20230918,105200,214849511,508,507,508,507,274
|
|
20230918,105100,214710588,508,506,508,506,88
|
|
20230918,105000,214666058,506,507,507,506,14063
|
|
20230918,104900,207546145,507,507,507,507,7924
|
|
20230918,104800,203528677,507,507,508,507,7541
|
|
20230918,104700,199705388,507,507,507,507,1328
|
|
20230918,104600,199032092,507,508,508,507,91
|
|
20230918,104500,198985922,507,507,508,507,134
|
|
20230918,104400,198917907,508,507,508,507,76
|
|
20230918,104300,198879356,508,508,508,507,759
|
|
20230918,104200,198493813,507,507,508,506,188
|
|
20230918,104100,198398495,507,507,507,506,348
|
|
20230918,104000,198222116,506,507,507,506,772
|
|
20230918,103900,197831250,506,506,506,506,29
|
|
20230918,103800,197816576,506,507,507,506,100
|
|
20230918,103700,197765934,506,506,507,506,78
|
|
20230918,103600,197726446,507,506,507,506,81
|
|
20230918,103500,197685410,506,506,507,506,59
|
|
20230918,103400,197655555,507,506,507,506,121
|
|
20230918,103300,197594265,507,507,507,507,10052
|
|
20230918,103200,192497901,507,508,508,507,11019
|
|
20230918,103100,186911258,507,508,508,507,68
|
|
20230918,103000,186876772,507,508,508,507,7663
|
|
20230918,102900,182991595,508,507,508,506,2987
|
|
20230918,102800,181478580,508,508,508,507,43
|
|
20230918,102700,181456764,507,508,508,507,65
|
|
20230918,102600,181423802,507,508,508,506,78
|
|
20230918,102500,181384298,507,506,508,506,161
|
|
20230918,102400,181302696,508,507,508,506,42
|
|
20230918,102300,181281430,507,506,507,506,136
|
|
20230918,102200,181212536,507,507,507,506,1155
|
|
20230918,102100,180627008,506,507,507,506,837
|
|
20230918,102000,180203472,506,508,508,506,371
|
|
20230918,101900,180015381,507,507,508,507,6714
|
|
20230918,101800,176611371,508,507,508,507,4075
|
|
20230918,101700,174545315,507,508,508,507,8530
|
|
20230918,101600,170219133,507,508,508,507,84
|
|
20230918,101500,170176519,508,507,508,507,135
|
|
20230918,101400,170107997,508,508,508,507,2177
|
|
20230918,101300,169003964,507,508,508,507,6988
|
|
20230918,101200,165460953,508,508,508,507,1031
|
|
20230918,101100,164937262,508,507,508,507,150
|
|
20230918,101000,164861119,508,508,508,507,56
|
|
20230918,100900,164832700,507,508,508,507,270
|
|
20230918,100800,164695597,508,508,508,507,5077
|
|
20230918,100700,162121538,508,507,508,507,99
|
|
20230918,100600,162071304,507,508,508,507,67
|
|
20230918,100500,162037311,507,507,508,507,73
|
|
20230918,100400,162000285,507,506,508,506,3906
|
|
20230918,100300,160019970,506,507,507,506,83
|
|
20230918,100200,159977946,506,506,506,506,2671
|
|
20230918,100100,158626420,506,507,508,506,3831
|
|
20230918,100000,156684152,508,507,508,507,59
|
|
20230918,095900,156654237,507,507,508,507,1585
|
|
20230918,095800,155850592,508,507,508,507,30
|
|
20230918,095700,155835381,507,507,508,507,118
|
|
20230918,095600,155775494,507,506,507,506,8304
|
|
20230918,095500,151565400,507,507,507,506,11005
|
|
20230918,095400,145986778,506,506,507,506,67
|
|
20230918,095300,145952867,506,507,507,506,277
|
|
20230918,095200,145812487,507,507,507,506,1346
|
|
20230918,095100,145130122,507,507,507,506,451
|
|
20230918,095000,144901620,506,507,507,506,10042
|
|
20230918,094900,139814137,507,506,507,506,10018
|
|
20230918,094800,134744568,506,506,507,506,322
|
|
20230918,094700,134581373,507,507,507,506,1439
|
|
20230918,094600,133851829,507,507,508,507,6718
|
|
20230918,094500,130445192,508,507,508,507,124
|
|
20230918,094400,130382259,508,509,509,507,4677
|
|
20230918,094300,128009968,507,507,509,507,85
|
|
20230918,094200,127966822,509,508,510,507,4158
|
|
20230918,094100,125854702,510,507,510,507,17013
|
|
20230918,094000,117206561,508,508,508,507,46
|
|
20230918,093900,117183222,508,508,508,507,7848
|
|
20230918,093800,113204207,508,507,508,507,15017
|
|
20230918,093700,105585546,508,507,508,507,340
|
|
20230918,093600,105412884,508,507,508,507,40
|
|
20230918,093500,105392593,508,507,508,507,3099
|
|
20230918,093400,103821322,508,508,508,507,6234
|
|
20230918,093300,100660642,508,507,508,507,1308
|
|
20230918,093200,99997351,507,507,508,507,876
|
|
20230918,093100,99553055,508,508,508,507,125
|
|
20230918,093000,99489612,508,508,508,507,7216
|
|
20230918,092900,95831034,509,509,509,507,52
|
|
20230918,092800,95804624,507,507,509,507,7423
|
|
20230918,092700,92041137,507,509,509,507,114
|
|
20230918,092600,91983255,509,508,509,507,575
|
|
20230918,092500,91691367,508,508,508,507,2876
|
|
20230918,092400,90230613,508,508,509,507,33020
|
|
20230918,092300,73462281,509,509,509,508,1750
|
|
20230918,092200,72573197,508,508,510,508,1193
|
|
20230918,092100,71966940,510,508,510,508,91
|
|
20230918,092000,71920710,510,509,510,508,3654
|
|
20230918,091900,70060827,510,509,510,508,8998
|
|
20230918,091800,65473359,510,509,510,508,1945
|
|
20230918,091700,64483365,509,509,510,509,15633
|
|
20230918,091600,56522391,509,508,509,508,1581
|
|
20230918,091500,55718719,509,508,509,508,16403
|
|
20230918,091400,47385978,508,509,510,508,557
|
|
20230918,091300,47102510,508,508,510,508,7490
|
|
20230918,091200,43297059,507,508,508,506,5013
|
|
20230918,091100,40755479,507,507,508,507,6898
|
|
20230918,091000,37257692,507,507,508,507,3100
|
|
20230918,090900,35685991,507,508,508,507,2863
|
|
20230918,090800,34233447,507,509,509,507,12856
|
|
20230918,090700,27706076,509,510,510,509,10040
|
|
20230918,090600,22595391,511,509,511,509,442
|
|
20230918,090500,22369891,509,509,511,509,4572
|
|
20230918,090400,20042608,509,509,509,509,640
|
|
20230918,090300,19716848,510,509,510,509,2203
|
|
20230918,090200,18595318,511,511,511,511,1651
|
|
20230918,090100,17751657,509,509,509,509,10000
|
|
20230918,090000,12661657,508,516,516,508,23784
|