629 lines
28 KiB
CSV
629 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,192600,570467385,379,379,379,379,5214
|
|
20230922,192500,570467385,379,379,379,379,0
|
|
20230922,192400,570467385,379,379,379,379,0
|
|
20230922,192300,570467385,379,379,379,379,0
|
|
20230922,192200,570467385,379,379,379,379,0
|
|
20230922,192100,570467385,379,379,379,379,0
|
|
20230922,192000,570467385,379,379,379,379,0
|
|
20230922,191900,570467385,379,379,379,379,0
|
|
20230922,191800,570467385,379,379,379,379,0
|
|
20230922,191700,570467385,379,379,379,379,0
|
|
20230922,191600,570467385,379,379,379,379,0
|
|
20230922,191500,570467385,379,379,379,379,0
|
|
20230922,191400,570467385,379,379,379,379,0
|
|
20230922,191300,570467385,379,379,379,379,0
|
|
20230922,191200,570467385,379,379,379,379,0
|
|
20230922,191100,570467385,379,379,379,379,0
|
|
20230922,191000,570467385,379,379,379,379,0
|
|
20230922,190900,570467385,379,379,379,379,0
|
|
20230922,190800,570467385,379,379,379,379,0
|
|
20230922,190700,570467385,379,379,379,379,0
|
|
20230922,190600,570467385,379,379,379,379,0
|
|
20230922,190500,570467385,379,379,379,379,0
|
|
20230922,190400,570467385,379,379,379,379,0
|
|
20230922,190300,570467385,379,379,379,379,0
|
|
20230922,190200,570467385,379,379,379,379,0
|
|
20230922,190100,570467385,379,379,379,379,0
|
|
20230922,190000,570467385,379,379,379,379,0
|
|
20230922,185900,570467385,379,379,379,379,0
|
|
20230922,185800,570467385,379,379,379,379,0
|
|
20230922,185700,570467385,379,379,379,379,0
|
|
20230922,185600,570467385,379,379,379,379,5214
|
|
20230922,185500,570467385,379,379,379,379,0
|
|
20230922,185400,570467385,379,379,379,379,0
|
|
20230922,185300,570467385,379,379,379,379,0
|
|
20230922,185200,570467385,379,379,379,379,0
|
|
20230922,185100,570467385,379,379,379,379,0
|
|
20230922,185000,570467385,379,379,379,379,0
|
|
20230922,184900,570467385,379,379,379,379,0
|
|
20230922,184800,570467385,379,379,379,379,0
|
|
20230922,184700,570467385,379,379,379,379,0
|
|
20230922,184600,570467385,379,379,379,379,0
|
|
20230922,184500,570467385,379,379,379,379,0
|
|
20230922,184400,570467385,379,379,379,379,0
|
|
20230922,184300,570467385,379,379,379,379,0
|
|
20230922,184200,570467385,379,379,379,379,0
|
|
20230922,184100,570467385,379,379,379,379,0
|
|
20230922,184000,570467385,379,379,379,379,0
|
|
20230922,183900,570467385,379,379,379,379,0
|
|
20230922,183800,570467385,379,379,379,379,0
|
|
20230922,183700,570467385,379,379,379,379,0
|
|
20230922,183600,570467385,379,379,379,379,0
|
|
20230922,183500,570467385,379,379,379,379,0
|
|
20230922,183400,570467385,379,379,379,379,0
|
|
20230922,183300,570467385,379,379,379,379,0
|
|
20230922,183200,570467385,379,379,379,379,0
|
|
20230922,183100,570467385,379,379,379,379,0
|
|
20230922,183000,570467385,379,379,379,379,0
|
|
20230922,182900,570467385,379,379,379,379,0
|
|
20230922,182800,570467385,379,379,379,379,0
|
|
20230922,182700,570467385,379,379,379,379,0
|
|
20230922,182600,570467385,379,379,379,379,5214
|
|
20230922,182500,570467385,379,379,379,379,0
|
|
20230922,182400,570467385,379,379,379,379,0
|
|
20230922,182300,570467385,379,379,379,379,0
|
|
20230922,182200,570467385,379,379,379,379,0
|
|
20230922,182100,570467385,379,379,379,379,0
|
|
20230922,182000,570467385,379,379,379,379,0
|
|
20230922,181900,570467385,379,379,379,379,0
|
|
20230922,181800,570467385,379,379,379,379,0
|
|
20230922,181700,570467385,379,379,379,379,0
|
|
20230922,181600,570467385,379,379,379,379,0
|
|
20230922,181500,570467385,379,379,379,379,0
|
|
20230922,181400,570467385,379,379,379,379,0
|
|
20230922,181300,570467385,379,379,379,379,0
|
|
20230922,181200,570467385,379,379,379,379,0
|
|
20230922,181100,570467385,379,379,379,379,0
|
|
20230922,181000,570467385,379,379,379,379,0
|
|
20230922,180900,570467385,379,379,379,379,0
|
|
20230922,180800,570467385,379,379,379,379,0
|
|
20230922,180700,570467385,379,379,379,379,0
|
|
20230922,180600,570467385,379,379,379,379,0
|
|
20230922,180500,570467385,379,379,379,379,0
|
|
20230922,180400,570467385,379,379,379,379,0
|
|
20230922,180300,570467385,379,379,379,379,0
|
|
20230922,180200,570467385,379,379,379,379,0
|
|
20230922,180100,570467385,379,379,379,379,0
|
|
20230922,180000,570467385,379,379,379,379,0
|
|
20230922,175900,570467385,379,379,379,379,0
|
|
20230922,175800,570467385,379,379,379,379,0
|
|
20230922,175700,570467385,379,379,379,379,0
|
|
20230922,175600,570467385,379,379,379,379,5214
|
|
20230922,175500,570467385,379,379,379,379,0
|
|
20230922,175400,570467385,379,379,379,379,0
|
|
20230922,175300,570467385,379,379,379,379,0
|
|
20230922,175200,570467385,379,379,379,379,0
|
|
20230922,175100,570467385,379,379,379,379,0
|
|
20230922,175000,570467385,379,379,379,379,0
|
|
20230922,174900,570467385,379,379,379,379,0
|
|
20230922,174800,570467385,379,379,379,379,0
|
|
20230922,174700,570467385,379,379,379,379,0
|
|
20230922,174600,570467385,379,379,379,379,0
|
|
20230922,174500,570467385,379,379,379,379,0
|
|
20230922,174400,570467385,379,379,379,379,0
|
|
20230922,174300,570467385,379,379,379,379,0
|
|
20230922,174200,570467385,379,379,379,379,0
|
|
20230922,174100,570467385,379,379,379,379,0
|
|
20230922,174000,570467385,379,379,379,379,0
|
|
20230922,173900,570467385,379,379,379,379,0
|
|
20230922,173800,570467385,379,379,379,379,0
|
|
20230922,173700,570467385,379,379,379,379,0
|
|
20230922,173600,570467385,379,379,379,379,0
|
|
20230922,173500,570467385,379,379,379,379,0
|
|
20230922,173400,570467385,379,379,379,379,0
|
|
20230922,173300,570467385,379,379,379,379,0
|
|
20230922,173200,570467385,379,379,379,379,0
|
|
20230922,173100,570467385,379,379,379,379,0
|
|
20230922,173000,570467385,379,379,379,379,0
|
|
20230922,172900,570467385,379,379,379,379,0
|
|
20230922,172800,570467385,379,379,379,379,0
|
|
20230922,172700,570467385,379,379,379,379,0
|
|
20230922,172600,570467385,379,379,379,379,5214
|
|
20230922,172500,570467385,379,379,379,379,0
|
|
20230922,172400,570467385,379,379,379,379,0
|
|
20230922,172300,570467385,379,379,379,379,0
|
|
20230922,172200,570467385,379,379,379,379,0
|
|
20230922,172100,570467385,379,379,379,379,0
|
|
20230922,172000,570467385,379,379,379,379,0
|
|
20230922,171900,570467385,379,379,379,379,0
|
|
20230922,171800,570467385,379,379,379,379,0
|
|
20230922,171700,570467385,379,379,379,379,0
|
|
20230922,171600,570467385,379,379,379,379,0
|
|
20230922,171500,570467385,379,379,379,379,0
|
|
20230922,171400,570467385,379,379,379,379,0
|
|
20230922,171300,570467385,379,379,379,379,0
|
|
20230922,171200,570467385,379,379,379,379,0
|
|
20230922,171100,570467385,379,379,379,379,0
|
|
20230922,171000,570467385,379,379,379,379,0
|
|
20230922,170900,570467385,379,379,379,379,0
|
|
20230922,170800,570467385,379,379,379,379,0
|
|
20230922,170700,570467385,379,379,379,379,0
|
|
20230922,170600,570467385,379,379,379,379,0
|
|
20230922,170500,570467385,379,379,379,379,0
|
|
20230922,170400,570467385,379,379,379,379,0
|
|
20230922,170300,570467385,379,379,379,379,0
|
|
20230922,170200,570467385,379,379,379,379,0
|
|
20230922,170100,570467385,379,379,379,379,0
|
|
20230922,170000,570467385,379,379,379,379,0
|
|
20230922,165900,570467385,379,379,379,379,0
|
|
20230922,165800,570467385,379,379,379,379,0
|
|
20230922,165700,570467385,379,379,379,379,0
|
|
20230922,165600,570467385,379,379,379,379,5214
|
|
20230922,165500,570467385,379,379,379,379,0
|
|
20230922,165400,570467385,379,379,379,379,0
|
|
20230922,165300,570467385,379,379,379,379,0
|
|
20230922,165200,570467385,379,379,379,379,0
|
|
20230922,165100,570467385,379,379,379,379,0
|
|
20230922,165000,570467385,379,379,379,379,0
|
|
20230922,164900,570467385,379,379,379,379,0
|
|
20230922,164800,570467385,379,379,379,379,0
|
|
20230922,164700,570467385,379,379,379,379,0
|
|
20230922,164600,570467385,379,379,379,379,0
|
|
20230922,164500,570467385,379,379,379,379,0
|
|
20230922,164400,570467385,379,379,379,379,0
|
|
20230922,164300,570467385,379,379,379,379,0
|
|
20230922,164200,570467385,379,379,379,379,0
|
|
20230922,164100,570467385,379,379,379,379,0
|
|
20230922,164000,570467385,379,379,379,379,0
|
|
20230922,163900,570467385,379,379,379,379,0
|
|
20230922,163800,570467385,379,379,379,379,0
|
|
20230922,163700,570467385,379,379,379,379,0
|
|
20230922,163600,570467385,379,379,379,379,0
|
|
20230922,163500,570467385,379,379,379,379,0
|
|
20230922,163400,570467385,379,379,379,379,0
|
|
20230922,163300,570467385,379,379,379,379,0
|
|
20230922,163200,570467385,379,379,379,379,0
|
|
20230922,163100,570467385,379,379,379,379,0
|
|
20230922,163000,570467385,379,379,379,379,0
|
|
20230922,162900,570467385,379,379,379,379,0
|
|
20230922,162800,570467385,379,379,379,379,0
|
|
20230922,162700,570467385,379,379,379,379,0
|
|
20230922,162600,570467385,379,379,379,379,5214
|
|
20230922,162500,570467385,379,379,379,379,0
|
|
20230922,162400,570467385,379,379,379,379,0
|
|
20230922,162300,570467385,379,379,379,379,0
|
|
20230922,162200,570467385,379,379,379,379,0
|
|
20230922,162100,570467385,379,379,379,379,0
|
|
20230922,162000,570467385,379,379,379,379,0
|
|
20230922,161900,570467385,379,379,379,379,0
|
|
20230922,161800,570467385,379,379,379,379,0
|
|
20230922,161700,570467385,379,379,379,379,0
|
|
20230922,161600,570467385,379,379,379,379,0
|
|
20230922,161500,570467385,379,379,379,379,0
|
|
20230922,161400,570467385,379,379,379,379,0
|
|
20230922,161300,570467385,379,379,379,379,0
|
|
20230922,161200,570467385,379,379,379,379,0
|
|
20230922,161100,570467385,379,379,379,379,0
|
|
20230922,161000,570467385,379,379,379,379,0
|
|
20230922,160900,570467385,379,379,379,379,0
|
|
20230922,160800,570467385,379,379,379,379,0
|
|
20230922,160700,570467385,379,379,379,379,0
|
|
20230922,160600,570467385,379,379,379,379,0
|
|
20230922,160500,570467385,379,379,379,379,0
|
|
20230922,160400,570467385,379,379,379,379,0
|
|
20230922,160300,570467385,379,379,379,379,0
|
|
20230922,160200,570467385,379,379,379,379,0
|
|
20230922,160100,570467385,379,379,379,379,0
|
|
20230922,160000,570467385,379,379,379,379,0
|
|
20230922,155900,570467385,379,379,379,379,0
|
|
20230922,155800,570467385,379,379,379,379,0
|
|
20230922,155700,570467385,379,379,379,379,0
|
|
20230922,155600,570467385,379,379,379,379,5214
|
|
20230922,155500,570467385,379,379,379,379,0
|
|
20230922,155400,570467385,379,379,379,379,0
|
|
20230922,155300,570467385,379,379,379,379,0
|
|
20230922,155200,570467385,379,379,379,379,0
|
|
20230922,155100,570467385,379,379,379,379,0
|
|
20230922,155000,570467385,379,379,379,379,0
|
|
20230922,154900,570467385,379,379,379,379,0
|
|
20230922,154800,570467385,379,379,379,379,0
|
|
20230922,154700,570467385,379,379,379,379,0
|
|
20230922,154600,570467385,379,379,379,379,0
|
|
20230922,154500,570467385,379,379,379,379,0
|
|
20230922,154400,570467385,379,379,379,379,0
|
|
20230922,154300,570467385,379,379,379,379,0
|
|
20230922,154200,570467385,379,379,379,379,0
|
|
20230922,154100,570467385,379,379,379,379,0
|
|
20230922,154000,570467385,379,379,379,379,0
|
|
20230922,153900,570467385,379,379,379,379,0
|
|
20230922,153800,570467385,379,379,379,379,0
|
|
20230922,153700,570467385,379,379,379,379,0
|
|
20230922,153600,570467385,379,379,379,379,0
|
|
20230922,153500,570467385,379,379,379,379,0
|
|
20230922,153400,570467385,379,379,379,379,0
|
|
20230922,153300,570467385,379,379,379,379,0
|
|
20230922,153200,570467385,379,379,379,379,0
|
|
20230922,153100,570467385,379,379,379,379,0
|
|
20230922,153000,570467385,379,379,379,379,5214
|
|
20230922,152900,568491279,380,380,380,380,0
|
|
20230922,152800,568491279,380,380,380,380,0
|
|
20230922,152700,568491279,380,380,380,380,0
|
|
20230922,152600,568491279,380,380,380,380,0
|
|
20230922,152500,568491279,380,380,380,380,0
|
|
20230922,152400,568491279,380,380,380,380,0
|
|
20230922,152300,568491279,380,380,380,380,0
|
|
20230922,152200,568491279,380,380,380,380,0
|
|
20230922,152100,568491279,380,380,380,380,0
|
|
20230922,152000,568491279,380,380,380,380,0
|
|
20230922,151900,568491279,380,378,380,378,6387
|
|
20230922,151800,566072063,378,376,378,374,7926
|
|
20230922,151700,563084105,376,376,376,375,5005
|
|
20230922,151600,561207224,377,376,377,375,1067
|
|
20230922,151500,560807030,377,377,377,376,1793
|
|
20230922,151400,560131340,378,378,378,378,1
|
|
20230922,151300,560130962,379,378,379,378,1300
|
|
20230922,151200,559639561,378,378,378,377,24
|
|
20230922,151100,559630509,377,377,377,377,541
|
|
20230922,151000,559426552,377,377,377,377,247
|
|
20230922,150900,559333433,377,376,377,376,1433
|
|
20230922,150800,558794624,377,377,377,377,51
|
|
20230922,150700,558775397,376,376,377,376,490
|
|
20230922,150600,558590888,377,376,377,376,4
|
|
20230922,150500,558589383,378,377,378,377,101
|
|
20230922,150400,558551305,378,378,378,378,2
|
|
20230922,150300,558550549,378,378,378,378,100
|
|
20230922,150200,558512749,378,376,378,375,625
|
|
20230922,150100,558277884,377,375,377,374,3342
|
|
20230922,150000,557027289,375,377,378,375,3726
|
|
20230922,145900,555621034,377,377,377,377,200
|
|
20230922,145800,555545634,377,376,377,376,1009
|
|
20230922,145700,555165249,377,377,377,377,1
|
|
20230922,145600,555164872,376,376,376,376,230
|
|
20230922,145500,555078392,376,376,376,376,1
|
|
20230922,145400,555078016,377,375,377,373,2902
|
|
20230922,145300,553995038,378,376,378,376,943
|
|
20230922,145200,553640356,376,375,376,375,86
|
|
20230922,145100,553608105,378,378,378,378,520
|
|
20230922,145000,553411545,378,372,378,372,19588
|
|
20230922,144900,546110825,372,367,372,367,13294
|
|
20230922,144800,541230288,367,367,367,365,3539
|
|
20230922,144700,539936628,367,373,373,367,21068
|
|
20230922,144600,532182605,373,373,373,373,101
|
|
20230922,144500,532144932,373,372,373,372,67
|
|
20230922,144400,532120005,373,373,373,372,3002
|
|
20230922,144300,531003255,373,373,373,373,0
|
|
20230922,144200,531003255,373,373,373,373,0
|
|
20230922,144100,531003255,373,373,373,370,16452
|
|
20230922,144000,524899921,372,372,372,371,3218
|
|
20230922,143900,523705543,373,372,373,372,2004
|
|
20230922,143800,522960051,373,372,373,372,1014
|
|
20230922,143700,522582840,372,372,373,372,2706
|
|
20230922,143600,521576207,373,373,373,373,180
|
|
20230922,143500,521509067,373,373,374,373,280
|
|
20230922,143400,521404625,373,373,374,373,23
|
|
20230922,143300,521396044,374,374,374,372,6302
|
|
20230922,143200,519046652,374,372,374,372,426
|
|
20230922,143100,518887528,373,373,373,372,2450
|
|
20230922,143000,517973686,374,373,374,373,122
|
|
20230922,142900,517928080,374,374,375,374,213
|
|
20230922,142800,517848417,374,375,375,374,405
|
|
20230922,142700,517696847,375,374,375,374,906
|
|
20230922,142600,517358001,374,374,374,373,1140
|
|
20230922,142500,516932641,375,375,375,375,0
|
|
20230922,142400,516932641,375,375,375,375,2
|
|
20230922,142300,516931891,374,373,374,373,1088
|
|
20230922,142200,516526066,374,374,375,374,922
|
|
20230922,142100,516181237,375,375,375,375,3736
|
|
20230922,142000,514780237,375,375,375,375,0
|
|
20230922,141900,514780237,375,375,375,375,4000
|
|
20230922,141800,513280237,375,375,375,375,500
|
|
20230922,141700,513092737,375,375,375,375,17
|
|
20230922,141600,513086362,374,374,375,374,49
|
|
20230922,141500,513068035,374,375,375,374,43
|
|
20230922,141400,513051951,375,374,375,372,1002
|
|
20230922,141300,512678431,373,374,374,373,100
|
|
20230922,141200,512641130,375,375,375,375,0
|
|
20230922,141100,512641130,375,375,375,375,200
|
|
20230922,141000,512566130,375,375,375,375,0
|
|
20230922,140900,512566130,375,375,375,375,0
|
|
20230922,140800,512566130,375,375,375,375,1
|
|
20230922,140700,512565755,370,374,375,370,25331
|
|
20230922,140600,503138753,373,375,375,373,10844
|
|
20230922,140500,499081544,375,375,375,375,1536
|
|
20230922,140400,498505544,376,376,376,376,24
|
|
20230922,140300,498496520,374,376,376,374,3288
|
|
20230922,140200,497262367,374,374,374,374,3000
|
|
20230922,140100,496140367,375,375,375,375,4658
|
|
20230922,140000,494393617,375,376,376,375,820
|
|
20230922,135900,494086112,376,376,377,376,8292
|
|
20230922,135800,490967930,377,378,378,377,145
|
|
20230922,135700,490913264,379,380,380,377,7502
|
|
20230922,135600,488079753,380,380,380,380,2
|
|
20230922,135500,488078993,380,380,380,380,656
|
|
20230922,135400,487829713,381,381,381,381,0
|
|
20230922,135300,487829713,381,381,381,381,1048
|
|
20230922,135200,487430425,381,381,381,381,0
|
|
20230922,135100,487430425,381,381,381,381,0
|
|
20230922,135000,487430425,381,380,381,378,11136
|
|
20230922,134900,483208004,383,383,383,381,7208
|
|
20230922,134800,480458244,384,384,384,384,1
|
|
20230922,134700,480457860,384,384,384,384,0
|
|
20230922,134600,480457860,384,383,384,383,130
|
|
20230922,134500,480408069,383,383,383,383,500
|
|
20230922,134400,480216569,383,382,383,382,297
|
|
20230922,134300,480103114,383,382,383,381,1108
|
|
20230922,134200,479680128,381,382,382,381,6965
|
|
20230922,134100,477026437,382,383,383,382,33
|
|
20230922,134000,477013800,383,384,384,383,212
|
|
20230922,133900,476932603,385,384,385,384,18
|
|
20230922,133800,476925674,386,382,386,382,215
|
|
20230922,133700,476843540,381,384,384,381,4145
|
|
20230922,133600,475259596,386,386,386,386,0
|
|
20230922,133500,475259596,386,385,386,385,2501
|
|
20230922,133400,474296210,385,384,385,384,2662
|
|
20230922,133300,473272740,384,384,384,384,1
|
|
20230922,133200,473272356,384,384,384,384,1
|
|
20230922,133100,473271972,385,385,385,385,200
|
|
20230922,133000,473194972,385,382,385,382,3952
|
|
20230922,132900,471675246,380,381,381,380,1208
|
|
20230922,132800,471215706,380,382,382,380,9181
|
|
20230922,132700,467724820,380,381,382,380,7156
|
|
20230922,132600,465000483,381,384,384,381,15334
|
|
20230922,132500,459131170,383,384,384,383,11200
|
|
20230922,132400,454838851,384,386,386,384,10874
|
|
20230922,132300,450655878,386,386,386,386,1100
|
|
20230922,132200,450231278,388,388,388,388,1
|
|
20230922,132100,450230890,385,385,385,385,6000
|
|
20230922,132000,447920890,386,386,386,386,81
|
|
20230922,131900,447889624,386,390,390,386,4002
|
|
20230922,131800,446342784,387,387,387,387,0
|
|
20230922,131700,446342784,387,390,390,387,3600
|
|
20230922,131600,444942845,391,391,391,391,17
|
|
20230922,131500,444936198,391,391,391,391,505
|
|
20230922,131400,444738743,392,391,392,391,414
|
|
20230922,131300,444576864,391,391,391,391,1691
|
|
20230922,131200,443915683,391,391,391,391,11
|
|
20230922,131100,443911382,391,391,391,391,957
|
|
20230922,131000,443537195,391,391,391,391,0
|
|
20230922,130900,443537195,391,391,391,391,2
|
|
20230922,130800,443536413,391,391,391,391,3
|
|
20230922,130700,443535240,391,390,391,390,92
|
|
20230922,130600,443499359,390,390,390,390,0
|
|
20230922,130500,443499359,390,389,390,389,531
|
|
20230922,130400,443292270,389,389,389,389,2062
|
|
20230922,130300,442490152,389,387,389,387,91
|
|
20230922,130200,442454793,387,387,387,387,1616
|
|
20230922,130100,441829401,384,384,384,384,0
|
|
20230922,130000,441829401,384,384,384,384,0
|
|
20230922,125900,441829401,384,384,384,384,0
|
|
20230922,125800,441829401,384,388,388,384,1451
|
|
20230922,125700,441270782,391,391,391,391,0
|
|
20230922,125600,441270782,391,391,391,391,0
|
|
20230922,125500,441270782,391,391,391,391,0
|
|
20230922,125400,441270782,391,391,391,391,35
|
|
20230922,125300,441257097,391,391,391,391,0
|
|
20230922,125200,441257097,391,391,391,391,0
|
|
20230922,125100,441257097,391,391,391,391,0
|
|
20230922,125000,441257097,391,388,391,388,978
|
|
20230922,124900,440874706,388,388,388,388,60
|
|
20230922,124800,440851426,392,392,392,392,0
|
|
20230922,124700,440851426,392,389,392,389,26555
|
|
20230922,124600,430448898,390,390,390,390,0
|
|
20230922,124500,430448898,390,390,390,390,0
|
|
20230922,124400,430448898,390,389,390,389,69
|
|
20230922,124300,430422037,389,389,389,389,1
|
|
20230922,124200,430421648,384,384,384,384,0
|
|
20230922,124100,430421648,384,384,384,384,0
|
|
20230922,124000,430421648,384,387,387,384,9597
|
|
20230922,123900,426723706,386,386,386,386,0
|
|
20230922,123800,426723706,386,386,386,386,0
|
|
20230922,123700,426723706,386,388,388,386,6000
|
|
20230922,123600,424405629,389,389,389,389,1880
|
|
20230922,123500,423674309,389,389,389,389,0
|
|
20230922,123400,423674309,389,389,389,389,21
|
|
20230922,123300,423666140,389,389,389,389,787
|
|
20230922,123200,423359997,389,389,389,389,20
|
|
20230922,123100,423352217,390,388,390,388,2579
|
|
20230922,123000,422348408,387,387,387,387,8
|
|
20230922,122900,422345312,385,385,385,385,0
|
|
20230922,122800,422345312,385,386,387,385,7470
|
|
20230922,122700,419461662,385,385,385,385,147
|
|
20230922,122600,419405067,385,385,385,385,0
|
|
20230922,122500,419405067,385,385,385,385,11080
|
|
20230922,122400,415139267,385,385,385,385,0
|
|
20230922,122300,415139267,385,385,385,385,722
|
|
20230922,122200,414861297,385,385,385,384,401
|
|
20230922,122100,414707311,383,383,383,383,0
|
|
20230922,122000,414707311,383,384,384,383,1402
|
|
20230922,121900,414170338,383,383,383,383,0
|
|
20230922,121800,414170338,383,383,383,383,1212
|
|
20230922,121700,413706142,384,384,384,384,2992
|
|
20230922,121600,412557214,384,385,385,384,2002
|
|
20230922,121500,411787446,385,384,385,384,1080
|
|
20230922,121400,411372648,383,384,384,383,9340
|
|
20230922,121300,407787263,384,385,385,384,683
|
|
20230922,121200,407524649,385,386,386,385,1241
|
|
20230922,121100,407046863,386,386,386,386,5318
|
|
20230922,121000,404994115,385,385,385,385,229
|
|
20230922,120900,404905950,385,385,385,385,133
|
|
20230922,120800,404854745,385,385,385,385,2347
|
|
20230922,120700,403951150,385,385,385,385,1278
|
|
20230922,120600,403459120,385,385,385,385,5384
|
|
20230922,120500,401386280,385,385,385,385,1
|
|
20230922,120400,401385895,383,385,385,383,2036
|
|
20230922,120300,400604407,386,387,387,386,3242
|
|
20230922,120200,399351765,388,388,388,388,890
|
|
20230922,120100,399006445,389,389,389,389,17
|
|
20230922,120000,398999832,389,389,389,389,2541
|
|
20230922,115900,398011383,389,390,390,389,54
|
|
20230922,115800,397990376,389,389,389,389,2972
|
|
20230922,115700,396834268,389,389,389,389,101
|
|
20230922,115600,396794979,391,391,391,391,0
|
|
20230922,115500,396794979,391,391,391,390,10559
|
|
20230922,115400,392670211,391,391,391,391,1001
|
|
20230922,115300,392278820,391,391,391,391,5
|
|
20230922,115200,392276865,391,391,391,391,0
|
|
20230922,115100,392276865,391,391,391,391,72
|
|
20230922,115000,392248713,391,392,392,391,502
|
|
20230922,114900,392052428,391,391,391,391,2580
|
|
20230922,114800,391043648,391,390,391,390,11029
|
|
20230922,114700,386740918,389,389,389,389,94
|
|
20230922,114600,386704352,388,389,389,388,38
|
|
20230922,114500,386689607,389,389,389,389,0
|
|
20230922,114400,386689607,389,390,390,389,4900
|
|
20230922,114300,384782507,390,390,390,390,0
|
|
20230922,114200,384782507,390,390,390,390,1000
|
|
20230922,114100,384392507,388,390,390,388,2883
|
|
20230922,114000,383273881,387,387,387,387,180
|
|
20230922,113900,383204221,388,388,388,388,0
|
|
20230922,113800,383204221,388,389,389,388,18940
|
|
20230922,113700,375846288,389,389,389,389,2
|
|
20230922,113600,375845510,390,390,390,390,2800
|
|
20230922,113500,374753510,389,389,389,389,87
|
|
20230922,113400,374719667,389,389,389,389,86
|
|
20230922,113300,374686213,389,388,389,388,2288
|
|
20230922,113200,373798465,386,386,386,386,0
|
|
20230922,113100,373798465,386,388,388,386,5934
|
|
20230922,113000,371498358,388,390,390,388,2580
|
|
20230922,112900,370492190,390,390,390,388,4497
|
|
20230922,112800,368746378,390,389,390,389,4889
|
|
20230922,112700,366844556,390,390,390,390,2
|
|
20230922,112600,366843776,390,390,390,390,4820
|
|
20230922,112500,364963976,392,390,392,390,31
|
|
20230922,112400,364951826,390,390,390,390,0
|
|
20230922,112300,364951826,390,390,390,390,6
|
|
20230922,112200,364949486,390,390,390,390,20
|
|
20230922,112100,364941686,389,389,389,389,0
|
|
20230922,112000,364941686,389,389,389,389,0
|
|
20230922,111900,364941686,389,389,389,389,0
|
|
20230922,111800,364941686,389,389,389,389,24037
|
|
20230922,111700,355591293,390,390,390,390,6398
|
|
20230922,111600,353096073,390,390,390,390,200
|
|
20230922,111500,353018073,390,391,391,390,200
|
|
20230922,111400,352940069,390,390,390,390,100
|
|
20230922,111300,352901069,390,390,390,390,0
|
|
20230922,111200,352901069,390,391,391,390,39
|
|
20230922,111100,352885827,390,390,390,390,0
|
|
20230922,111000,352885827,390,391,391,390,1918
|
|
20230922,110900,352136605,390,394,394,390,32749
|
|
20230922,110800,339342959,395,395,395,395,83
|
|
20230922,110700,339310174,395,395,395,395,0
|
|
20230922,110600,339310174,395,395,395,395,6
|
|
20230922,110500,339307804,395,395,395,395,6
|
|
20230922,110400,339305434,397,397,397,397,0
|
|
20230922,110300,339305434,397,397,397,397,0
|
|
20230922,110200,339305434,397,397,397,397,0
|
|
20230922,110100,339305434,397,397,397,397,0
|
|
20230922,110000,339305434,397,395,397,395,5168
|
|
20230922,105900,337259462,395,395,395,395,205
|
|
20230922,105800,337178487,395,395,395,395,0
|
|
20230922,105700,337178487,395,395,395,395,1
|
|
20230922,105600,337178092,394,394,394,394,0
|
|
20230922,105500,337178092,394,394,394,394,15
|
|
20230922,105400,337172182,394,394,394,394,0
|
|
20230922,105300,337172182,394,393,394,393,64
|
|
20230922,105200,337147016,394,394,394,394,1
|
|
20230922,105100,337146622,394,394,394,394,0
|
|
20230922,105000,337146622,394,393,394,393,501
|
|
20230922,104900,336949728,394,394,394,394,571
|
|
20230922,104800,336724754,394,394,394,394,0
|
|
20230922,104700,336724754,394,394,394,394,84
|
|
20230922,104600,336691658,394,394,397,394,3516
|
|
20230922,104500,335306161,394,394,394,394,2443
|
|
20230922,104400,334343619,394,394,394,393,654
|
|
20230922,104300,334085963,393,392,393,392,11
|
|
20230922,104200,334081641,393,392,393,392,4
|
|
20230922,104100,334080071,394,394,394,394,3
|
|
20230922,104000,334078889,393,393,393,393,1765
|
|
20230922,103900,333385244,392,392,392,392,0
|
|
20230922,103800,333385244,392,392,392,392,47
|
|
20230922,103700,333366820,392,392,392,392,15
|
|
20230922,103600,333360940,392,392,392,392,501
|
|
20230922,103500,333164548,392,392,392,392,1253
|
|
20230922,103400,332673372,392,392,392,392,0
|
|
20230922,103300,332673372,392,392,392,392,46
|
|
20230922,103200,332655340,392,392,392,392,2562
|
|
20230922,103100,331651036,390,390,390,390,0
|
|
20230922,103000,331651036,390,393,393,390,30100
|
|
20230922,102900,319911736,393,392,393,390,7223
|
|
20230922,102800,317087541,393,393,393,393,1180
|
|
20230922,102700,316623801,393,393,393,393,476
|
|
20230922,102600,316436733,393,393,393,393,3454
|
|
20230922,102500,315079311,393,393,393,393,2030
|
|
20230922,102400,314281521,393,393,393,393,1
|
|
20230922,102300,314281128,394,394,394,394,0
|
|
20230922,102200,314281128,394,394,394,394,0
|
|
20230922,102100,314281128,394,394,394,394,0
|
|
20230922,102000,314281128,394,395,395,394,11288
|
|
20230922,101900,309826725,397,397,397,397,487
|
|
20230922,101800,309633386,397,396,397,396,164
|
|
20230922,101700,309568279,396,396,396,396,31
|
|
20230922,101600,309556003,394,394,395,394,4417
|
|
20230922,101500,307815675,394,391,394,391,1343
|
|
20230922,101400,307290133,385,388,388,385,5104
|
|
20230922,101300,305315215,387,388,388,387,1757
|
|
20230922,101200,304634299,388,390,390,388,3951
|
|
20230922,101100,303095392,390,390,390,390,590
|
|
20230922,101000,302865292,390,392,392,390,13101
|
|
20230922,100900,297737667,392,393,393,392,3093
|
|
20230922,100800,296522719,393,395,395,393,9836
|
|
20230922,100700,292647335,396,396,396,396,0
|
|
20230922,100600,292647335,396,397,397,396,1001
|
|
20230922,100500,292250938,396,396,396,396,10392
|
|
20230922,100400,288135706,398,398,398,398,25
|
|
20230922,100300,288125756,399,398,399,397,3740
|
|
20230922,100200,286637236,396,396,396,396,92
|
|
20230922,100100,286600804,396,398,398,396,3293
|
|
20230922,100000,285294765,398,399,399,398,1616
|
|
20230922,095900,284650537,398,400,400,398,11878
|
|
20230922,095800,279922095,400,400,400,400,1809
|
|
20230922,095700,279198495,400,401,401,400,16749
|
|
20230922,095600,272491648,402,402,402,402,653
|
|
20230922,095500,272229142,403,403,403,403,0
|
|
20230922,095400,272229142,403,403,403,403,1000
|
|
20230922,095300,271826142,404,405,405,404,265
|
|
20230922,095200,271718827,405,402,405,402,14171
|
|
20230922,095100,266021769,402,404,404,402,9888
|
|
20230922,095000,262040271,404,404,404,404,30
|
|
20230922,094900,262028151,405,405,405,405,205
|
|
20230922,094800,261945126,405,405,405,405,1994
|
|
20230922,094700,261137556,405,405,405,405,1001
|
|
20230922,094600,260732151,407,407,407,406,1832
|
|
20230922,094500,259986727,407,407,407,407,170
|
|
20230922,094400,259917537,407,404,407,404,15183
|
|
20230922,094300,253751684,405,402,405,402,4
|
|
20230922,094200,253750070,402,399,402,399,7537
|
|
20230922,094100,250724194,398,398,398,398,0
|
|
20230922,094000,250724194,398,401,401,398,25338
|
|
20230922,093900,240602749,402,403,403,402,5110
|
|
20230922,093800,238548038,402,406,406,402,1922
|
|
20230922,093700,237774804,402,402,403,402,9773
|
|
20230922,093600,233839304,403,408,408,403,6231
|
|
20230922,093500,231327887,402,408,408,402,13316
|
|
20230922,093400,225972082,407,409,409,407,11763
|
|
20230922,093300,221180575,409,407,410,407,8500
|
|
20230922,093200,217717423,407,404,409,403,10333
|
|
20230922,093100,213528177,405,405,405,405,127
|
|
20230922,093000,213476742,405,405,405,405,111
|
|
20230922,092900,213431787,402,404,405,402,6493
|
|
20230922,092800,210818036,404,406,409,404,1447
|
|
20230922,092700,210230364,411,412,413,406,11973
|
|
20230922,092600,205330378,412,406,412,402,34118
|
|
20230922,092500,191443858,404,405,407,404,6208
|
|
20230922,092400,188925800,405,403,406,402,17394
|
|
20230922,092300,181893747,403,399,403,398,7888
|
|
20230922,092200,178736535,398,394,398,394,21534
|
|
20230922,092100,170203023,394,394,396,394,4955
|
|
20230922,092000,168245695,394,394,394,394,473
|
|
20230922,091900,168059333,396,393,396,393,3650
|
|
20230922,091800,166623370,392,392,392,392,10234
|
|
20230922,091700,162611642,391,398,398,390,26935
|
|
20230922,091600,152032907,396,389,396,389,16608
|
|
20230922,091500,145561922,389,389,389,387,15518
|
|
20230922,091400,139526456,390,384,390,384,15059
|
|
20230922,091300,133716128,384,383,384,383,11721
|
|
20230922,091200,129225434,380,377,382,377,57564
|
|
20230922,091100,107366666,379,377,379,375,360
|
|
20230922,091000,107230710,377,378,379,374,30840
|
|
20230922,090900,95670247,375,375,376,368,56155
|
|
20230922,090800,74832211,375,375,375,374,10537
|
|
20230922,090700,70881097,378,375,378,370,52900
|
|
20230922,090600,51171275,380,370,380,370,16225
|
|
20230922,090500,45124156,370,375,375,360,59507
|
|
20230922,090400,22943584,375,380,380,373,19726
|
|
20230922,090300,15534768,380,382,384,378,2550
|
|
20230922,090200,14565868,380,385,386,380,9796
|
|
20230922,090100,10806892,386,388,388,386,2121
|
|
20230922,090000,9986233,388,390,390,388,25457
|