622 lines
28 KiB
CSV
622 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,191900,549987377,328,328,328,328,39478
|
|
20230925,191800,549987377,328,328,328,328,0
|
|
20230925,191700,549987377,328,328,328,328,0
|
|
20230925,191600,549987377,328,328,328,328,0
|
|
20230925,191500,549987377,328,328,328,328,0
|
|
20230925,191400,549987377,328,328,328,328,0
|
|
20230925,191300,549987377,328,328,328,328,0
|
|
20230925,191200,549987377,328,328,328,328,0
|
|
20230925,191100,549987377,328,328,328,328,0
|
|
20230925,191000,549987377,328,328,328,328,0
|
|
20230925,190900,549987377,328,328,328,328,0
|
|
20230925,190800,549987377,328,328,328,328,0
|
|
20230925,190700,549987377,328,328,328,328,0
|
|
20230925,190600,549987377,328,328,328,328,0
|
|
20230925,190500,549987377,328,328,328,328,0
|
|
20230925,190400,549987377,328,328,328,328,0
|
|
20230925,190300,549987377,328,328,328,328,0
|
|
20230925,190200,549987377,328,328,328,328,0
|
|
20230925,190100,549987377,328,328,328,328,0
|
|
20230925,190000,549987377,328,328,328,328,0
|
|
20230925,185900,549987377,328,328,328,328,0
|
|
20230925,185800,549987377,328,328,328,328,0
|
|
20230925,185700,549987377,328,328,328,328,0
|
|
20230925,185600,549987377,328,328,328,328,0
|
|
20230925,185500,549987377,328,328,328,328,0
|
|
20230925,185400,549987377,328,328,328,328,0
|
|
20230925,185300,549987377,328,328,328,328,0
|
|
20230925,185200,549987377,328,328,328,328,0
|
|
20230925,185100,549987377,328,328,328,328,0
|
|
20230925,185000,549987377,328,328,328,328,0
|
|
20230925,184900,549987377,328,328,328,328,39478
|
|
20230925,184800,549987377,328,328,328,328,0
|
|
20230925,184700,549987377,328,328,328,328,0
|
|
20230925,184600,549987377,328,328,328,328,0
|
|
20230925,184500,549987377,328,328,328,328,0
|
|
20230925,184400,549987377,328,328,328,328,0
|
|
20230925,184300,549987377,328,328,328,328,0
|
|
20230925,184200,549987377,328,328,328,328,0
|
|
20230925,184100,549987377,328,328,328,328,0
|
|
20230925,184000,549987377,328,328,328,328,0
|
|
20230925,183900,549987377,328,328,328,328,0
|
|
20230925,183800,549987377,328,328,328,328,0
|
|
20230925,183700,549987377,328,328,328,328,0
|
|
20230925,183600,549987377,328,328,328,328,0
|
|
20230925,183500,549987377,328,328,328,328,0
|
|
20230925,183400,549987377,328,328,328,328,0
|
|
20230925,183300,549987377,328,328,328,328,0
|
|
20230925,183200,549987377,328,328,328,328,0
|
|
20230925,183100,549987377,328,328,328,328,0
|
|
20230925,183000,549987377,328,328,328,328,0
|
|
20230925,182900,549987377,328,328,328,328,0
|
|
20230925,182800,549987377,328,328,328,328,0
|
|
20230925,182700,549987377,328,328,328,328,0
|
|
20230925,182600,549987377,328,328,328,328,0
|
|
20230925,182500,549987377,328,328,328,328,0
|
|
20230925,182400,549987377,328,328,328,328,0
|
|
20230925,182300,549987377,328,328,328,328,0
|
|
20230925,182200,549987377,328,328,328,328,0
|
|
20230925,182100,549987377,328,328,328,328,0
|
|
20230925,182000,549987377,328,328,328,328,0
|
|
20230925,181900,549987377,328,328,328,328,39478
|
|
20230925,181800,549987377,328,328,328,328,0
|
|
20230925,181700,549987377,328,328,328,328,0
|
|
20230925,181600,549987377,328,328,328,328,0
|
|
20230925,181500,549987377,328,328,328,328,0
|
|
20230925,181400,549987377,328,328,328,328,0
|
|
20230925,181300,549987377,328,328,328,328,0
|
|
20230925,181200,549987377,328,328,328,328,0
|
|
20230925,181100,549987377,328,328,328,328,0
|
|
20230925,181000,549987377,328,328,328,328,0
|
|
20230925,180900,549987377,328,328,328,328,0
|
|
20230925,180800,549987377,328,328,328,328,0
|
|
20230925,180700,549987377,328,328,328,328,0
|
|
20230925,180600,549987377,328,328,328,328,0
|
|
20230925,180500,549987377,328,328,328,328,0
|
|
20230925,180400,549987377,328,328,328,328,0
|
|
20230925,180300,549987377,328,328,328,328,0
|
|
20230925,180200,549987377,328,328,328,328,0
|
|
20230925,180100,549987377,328,328,328,328,0
|
|
20230925,180000,549987377,328,328,328,328,0
|
|
20230925,175900,549987377,328,328,328,328,0
|
|
20230925,175800,549987377,328,328,328,328,0
|
|
20230925,175700,549987377,328,328,328,328,0
|
|
20230925,175600,549987377,328,328,328,328,0
|
|
20230925,175500,549987377,328,328,328,328,0
|
|
20230925,175400,549987377,328,328,328,328,0
|
|
20230925,175300,549987377,328,328,328,328,0
|
|
20230925,175200,549987377,328,328,328,328,0
|
|
20230925,175100,549987377,328,328,328,328,0
|
|
20230925,175000,549987377,328,328,328,328,0
|
|
20230925,174900,549987377,328,328,328,328,39478
|
|
20230925,174800,549987377,328,328,328,328,0
|
|
20230925,174700,549987377,328,328,328,328,0
|
|
20230925,174600,549987377,328,328,328,328,0
|
|
20230925,174500,549987377,328,328,328,328,0
|
|
20230925,174400,549987377,328,328,328,328,0
|
|
20230925,174300,549987377,328,328,328,328,0
|
|
20230925,174200,549987377,328,328,328,328,0
|
|
20230925,174100,549987377,328,328,328,328,0
|
|
20230925,174000,549987377,328,328,328,328,0
|
|
20230925,173900,549987377,328,328,328,328,0
|
|
20230925,173800,549987377,328,328,328,328,0
|
|
20230925,173700,549987377,328,328,328,328,0
|
|
20230925,173600,549987377,328,328,328,328,0
|
|
20230925,173500,549987377,328,328,328,328,0
|
|
20230925,173400,549987377,328,328,328,328,0
|
|
20230925,173300,549987377,328,328,328,328,0
|
|
20230925,173200,549987377,328,328,328,328,0
|
|
20230925,173100,549987377,328,328,328,328,0
|
|
20230925,173000,549987377,328,328,328,328,0
|
|
20230925,172900,549987377,328,328,328,328,0
|
|
20230925,172800,549987377,328,328,328,328,0
|
|
20230925,172700,549987377,328,328,328,328,0
|
|
20230925,172600,549987377,328,328,328,328,0
|
|
20230925,172500,549987377,328,328,328,328,0
|
|
20230925,172400,549987377,328,328,328,328,0
|
|
20230925,172300,549987377,328,328,328,328,0
|
|
20230925,172200,549987377,328,328,328,328,0
|
|
20230925,172100,549987377,328,328,328,328,0
|
|
20230925,172000,549987377,328,328,328,328,0
|
|
20230925,171900,549987377,328,328,328,328,39478
|
|
20230925,171800,549987377,328,328,328,328,0
|
|
20230925,171700,549987377,328,328,328,328,0
|
|
20230925,171600,549987377,328,328,328,328,0
|
|
20230925,171500,549987377,328,328,328,328,0
|
|
20230925,171400,549987377,328,328,328,328,0
|
|
20230925,171300,549987377,328,328,328,328,0
|
|
20230925,171200,549987377,328,328,328,328,0
|
|
20230925,171100,549987377,328,328,328,328,0
|
|
20230925,171000,549987377,328,328,328,328,0
|
|
20230925,170900,549987377,328,328,328,328,0
|
|
20230925,170800,549987377,328,328,328,328,0
|
|
20230925,170700,549987377,328,328,328,328,0
|
|
20230925,170600,549987377,328,328,328,328,0
|
|
20230925,170500,549987377,328,328,328,328,0
|
|
20230925,170400,549987377,328,328,328,328,0
|
|
20230925,170300,549987377,328,328,328,328,0
|
|
20230925,170200,549987377,328,328,328,328,0
|
|
20230925,170100,549987377,328,328,328,328,0
|
|
20230925,170000,549987377,328,328,328,328,0
|
|
20230925,165900,549987377,328,328,328,328,0
|
|
20230925,165800,549987377,328,328,328,328,0
|
|
20230925,165700,549987377,328,328,328,328,0
|
|
20230925,165600,549987377,328,328,328,328,0
|
|
20230925,165500,549987377,328,328,328,328,0
|
|
20230925,165400,549987377,328,328,328,328,0
|
|
20230925,165300,549987377,328,328,328,328,0
|
|
20230925,165200,549987377,328,328,328,328,0
|
|
20230925,165100,549987377,328,328,328,328,0
|
|
20230925,165000,549987377,328,328,328,328,0
|
|
20230925,164900,549987377,328,328,328,328,39478
|
|
20230925,164800,549987377,328,328,328,328,0
|
|
20230925,164700,549987377,328,328,328,328,0
|
|
20230925,164600,549987377,328,328,328,328,0
|
|
20230925,164500,549987377,328,328,328,328,0
|
|
20230925,164400,549987377,328,328,328,328,0
|
|
20230925,164300,549987377,328,328,328,328,0
|
|
20230925,164200,549987377,328,328,328,328,0
|
|
20230925,164100,549987377,328,328,328,328,0
|
|
20230925,164000,549987377,328,328,328,328,0
|
|
20230925,163900,549987377,328,328,328,328,0
|
|
20230925,163800,549987377,328,328,328,328,0
|
|
20230925,163700,549987377,328,328,328,328,0
|
|
20230925,163600,549987377,328,328,328,328,0
|
|
20230925,163500,549987377,328,328,328,328,0
|
|
20230925,163400,549987377,328,328,328,328,0
|
|
20230925,163300,549987377,328,328,328,328,0
|
|
20230925,163200,549987377,328,328,328,328,0
|
|
20230925,163100,549987377,328,328,328,328,0
|
|
20230925,163000,549987377,328,328,328,328,0
|
|
20230925,162900,549987377,328,328,328,328,0
|
|
20230925,162800,549987377,328,328,328,328,0
|
|
20230925,162700,549987377,328,328,328,328,0
|
|
20230925,162600,549987377,328,328,328,328,0
|
|
20230925,162500,549987377,328,328,328,328,0
|
|
20230925,162400,549987377,328,328,328,328,0
|
|
20230925,162300,549987377,328,328,328,328,0
|
|
20230925,162200,549987377,328,328,328,328,0
|
|
20230925,162100,549987377,328,328,328,328,0
|
|
20230925,162000,549987377,328,328,328,328,0
|
|
20230925,161900,549987377,328,328,328,328,39478
|
|
20230925,161800,549987377,328,328,328,328,0
|
|
20230925,161700,549987377,328,328,328,328,0
|
|
20230925,161600,549987377,328,328,328,328,0
|
|
20230925,161500,549987377,328,328,328,328,0
|
|
20230925,161400,549987377,328,328,328,328,0
|
|
20230925,161300,549987377,328,328,328,328,0
|
|
20230925,161200,549987377,328,328,328,328,0
|
|
20230925,161100,549987377,328,328,328,328,0
|
|
20230925,161000,549987377,328,328,328,328,0
|
|
20230925,160900,549987377,328,328,328,328,0
|
|
20230925,160800,549987377,328,328,328,328,0
|
|
20230925,160700,549987377,328,328,328,328,0
|
|
20230925,160600,549987377,328,328,328,328,0
|
|
20230925,160500,549987377,328,328,328,328,0
|
|
20230925,160400,549987377,328,328,328,328,0
|
|
20230925,160300,549987377,328,328,328,328,0
|
|
20230925,160200,549987377,328,328,328,328,0
|
|
20230925,160100,549987377,328,328,328,328,0
|
|
20230925,160000,549987377,328,328,328,328,0
|
|
20230925,155900,549987377,328,328,328,328,0
|
|
20230925,155800,549987377,328,328,328,328,0
|
|
20230925,155700,549987377,328,328,328,328,0
|
|
20230925,155600,549987377,328,328,328,328,0
|
|
20230925,155500,549987377,328,328,328,328,0
|
|
20230925,155400,549987377,328,328,328,328,0
|
|
20230925,155300,549987377,328,328,328,328,0
|
|
20230925,155200,549987377,328,328,328,328,0
|
|
20230925,155100,549987377,328,328,328,328,0
|
|
20230925,155000,549987377,328,328,328,328,0
|
|
20230925,154900,549987377,328,328,328,328,39478
|
|
20230925,154800,549987377,328,328,328,328,0
|
|
20230925,154700,549987377,328,328,328,328,0
|
|
20230925,154600,549987377,328,328,328,328,0
|
|
20230925,154500,549987377,328,328,328,328,0
|
|
20230925,154400,549987377,328,328,328,328,0
|
|
20230925,154300,549987377,328,328,328,328,0
|
|
20230925,154200,549987377,328,328,328,328,0
|
|
20230925,154100,549987377,328,328,328,328,0
|
|
20230925,154000,549987377,328,328,328,328,0
|
|
20230925,153900,549987377,328,328,328,328,0
|
|
20230925,153800,549987377,328,328,328,328,0
|
|
20230925,153700,549987377,328,328,328,328,0
|
|
20230925,153600,549987377,328,328,328,328,0
|
|
20230925,153500,549987377,328,328,328,328,0
|
|
20230925,153400,549987377,328,328,328,328,0
|
|
20230925,153300,549987377,328,328,328,328,0
|
|
20230925,153200,549987377,328,328,328,328,0
|
|
20230925,153100,549987377,328,328,328,328,0
|
|
20230925,153000,549987377,328,328,328,328,39478
|
|
20230925,152900,537038593,331,331,331,331,0
|
|
20230925,152800,537038593,331,331,331,331,0
|
|
20230925,152700,537038593,331,331,331,331,0
|
|
20230925,152600,537038593,331,331,331,331,0
|
|
20230925,152500,537038593,331,331,331,331,0
|
|
20230925,152400,537038593,331,331,331,331,0
|
|
20230925,152300,537038593,331,331,331,331,0
|
|
20230925,152200,537038593,331,331,331,331,0
|
|
20230925,152100,537038593,331,331,331,331,0
|
|
20230925,152000,537038593,331,331,331,331,0
|
|
20230925,151900,537038593,331,335,335,331,6673
|
|
20230925,151800,534814179,335,340,340,330,54154
|
|
20230925,151700,516659278,340,341,341,340,2946
|
|
20230925,151600,515657627,341,341,341,341,3
|
|
20230925,151500,515656604,339,341,341,339,1557
|
|
20230925,151400,515127016,341,341,341,341,572
|
|
20230925,151300,514931964,339,341,341,339,20
|
|
20230925,151200,514925146,340,340,340,338,4935
|
|
20230925,151100,513247248,340,338,340,337,11535
|
|
20230925,151000,509350465,336,336,336,336,0
|
|
20230925,150900,509350465,336,339,339,336,24050
|
|
20230925,150800,501248349,342,340,342,340,295
|
|
20230925,150700,501148047,341,342,342,341,2
|
|
20230925,150600,501147364,340,341,342,340,4500
|
|
20230925,150500,499615406,341,340,341,340,987
|
|
20230925,150400,499279824,340,342,342,338,273
|
|
20230925,150300,499187231,342,341,342,340,1002
|
|
20230925,150200,498846546,344,341,344,338,6063
|
|
20230925,150100,496775197,341,340,341,340,9812
|
|
20230925,150000,493430518,340,339,340,338,1117
|
|
20230925,145900,493051966,338,339,339,338,29
|
|
20230925,145800,493042163,341,338,341,337,23401
|
|
20230925,145700,485077652,340,339,340,338,880
|
|
20230925,145600,484780125,339,339,339,339,670
|
|
20230925,145500,484552995,340,340,340,340,1
|
|
20230925,145400,484552655,340,340,340,340,400
|
|
20230925,145300,484416655,341,340,341,340,2
|
|
20230925,145200,484415974,340,340,341,337,2523
|
|
20230925,145100,483564711,341,340,341,340,536
|
|
20230925,145000,483382025,341,341,341,339,77
|
|
20230925,144900,483355790,341,341,341,341,10551
|
|
20230925,144800,479757899,341,340,341,339,34265
|
|
20230925,144700,468077799,340,340,340,340,1
|
|
20230925,144600,468077459,338,339,340,338,2952
|
|
20230925,144500,467078429,340,339,340,339,533
|
|
20230925,144400,466897609,339,340,340,339,645
|
|
20230925,144300,466678313,340,340,340,340,10
|
|
20230925,144200,466674913,341,340,341,340,746
|
|
20230925,144100,466421210,341,341,341,341,430
|
|
20230925,144000,466274580,341,341,341,340,1142
|
|
20230925,143900,465886258,341,340,341,339,30508
|
|
20230925,143800,455484466,340,338,340,338,1744
|
|
20230925,143700,454894799,338,338,338,338,8
|
|
20230925,143600,454892095,338,338,339,337,1078
|
|
20230925,143500,454528683,339,339,339,339,1
|
|
20230925,143400,454528344,337,339,339,337,3057
|
|
20230925,143300,453497233,340,340,340,340,0
|
|
20230925,143200,453497233,340,340,340,340,0
|
|
20230925,143100,453497233,340,340,340,338,4293
|
|
20230925,143000,452043600,338,341,341,338,7934
|
|
20230925,142900,449354456,343,342,343,341,1862
|
|
20230925,142800,448719049,344,343,344,343,6589
|
|
20230925,142700,446459021,343,343,343,343,0
|
|
20230925,142600,446459021,343,344,344,343,68
|
|
20230925,142500,446435695,344,344,344,340,43299
|
|
20230925,142400,431669798,344,343,344,341,6502
|
|
20230925,142300,429451065,344,344,344,344,97
|
|
20230925,142200,429417697,343,343,344,343,1200
|
|
20230925,142100,429005293,344,344,344,340,31797
|
|
20230925,142000,418163471,341,344,344,341,7503
|
|
20230925,141900,415598231,344,344,344,344,0
|
|
20230925,141800,415598231,344,344,344,344,76
|
|
20230925,141700,415572087,344,344,344,344,1
|
|
20230925,141600,415571743,343,343,343,343,0
|
|
20230925,141500,415571743,343,343,343,343,4
|
|
20230925,141400,415570371,343,343,343,343,0
|
|
20230925,141300,415570371,343,345,345,343,2389
|
|
20230925,141200,414748828,345,345,345,345,4824
|
|
20230925,141100,413084548,346,346,346,346,3
|
|
20230925,141000,413083510,346,346,346,346,20
|
|
20230925,140900,413076590,346,346,346,346,2
|
|
20230925,140800,413075898,346,346,346,346,21
|
|
20230925,140700,413068632,346,346,346,346,493
|
|
20230925,140600,412898054,346,348,348,346,1249
|
|
20230925,140500,412465898,348,345,348,345,3707
|
|
20230925,140400,411182566,345,345,345,345,1493
|
|
20230925,140300,410667481,345,344,345,344,9852
|
|
20230925,140200,407269103,345,345,345,344,102
|
|
20230925,140100,407233916,345,343,345,343,1688
|
|
20230925,140000,406654732,341,340,344,340,6923
|
|
20230925,135900,404295468,340,352,353,340,147425
|
|
20230925,135800,353797166,352,352,352,352,0
|
|
20230925,135700,353797166,352,352,352,352,3780
|
|
20230925,135600,352466606,351,351,351,351,921
|
|
20230925,135500,352143335,352,352,352,352,222
|
|
20230925,135400,352065191,351,351,351,351,5600
|
|
20230925,135300,350099591,350,350,350,350,7382
|
|
20230925,135200,347515891,349,349,349,349,0
|
|
20230925,135100,347515891,349,350,350,348,801
|
|
20230925,135000,347237131,350,350,350,350,20
|
|
20230925,134900,347230131,350,350,350,350,4000
|
|
20230925,134800,345830131,349,348,349,348,3394
|
|
20230925,134700,344646024,348,348,348,348,6326
|
|
20230925,134600,342444576,348,347,348,347,12
|
|
20230925,134500,342440411,347,347,347,347,10
|
|
20230925,134400,342436941,347,345,347,345,5230
|
|
20230925,134300,340632585,345,345,345,345,4362
|
|
20230925,134200,339127695,345,345,345,345,700
|
|
20230925,134100,338886195,345,344,345,344,2201
|
|
20230925,134000,338129050,344,343,344,343,3
|
|
20230925,133900,338128020,344,344,344,344,11
|
|
20230925,133800,338124236,344,344,344,344,0
|
|
20230925,133700,338124236,344,343,344,343,2901
|
|
20230925,133600,337129192,343,343,343,343,52
|
|
20230925,133500,337111356,343,343,343,343,1
|
|
20230925,133400,337111013,343,343,343,343,48
|
|
20230925,133300,337094549,343,343,343,343,2510
|
|
20230925,133200,336233619,343,343,343,343,410
|
|
20230925,133100,336092989,343,343,343,343,13
|
|
20230925,133000,336088530,343,343,343,343,800
|
|
20230925,132900,335814130,343,343,343,342,951
|
|
20230925,132800,335488381,343,343,343,343,2802
|
|
20230925,132700,334527295,343,343,343,343,0
|
|
20230925,132600,334527295,343,343,343,343,0
|
|
20230925,132500,334527295,343,343,343,343,11
|
|
20230925,132400,334523522,343,343,343,343,1154
|
|
20230925,132300,334127700,343,342,343,342,15030
|
|
20230925,132200,328985654,342,342,342,342,492
|
|
20230925,132100,328817390,342,342,342,342,163
|
|
20230925,132000,328761644,342,342,342,341,1213
|
|
20230925,131900,328347799,342,342,342,342,171
|
|
20230925,131800,328289317,342,342,342,342,220
|
|
20230925,131700,328214077,343,343,343,341,512
|
|
20230925,131600,328038463,343,343,343,343,77
|
|
20230925,131500,328012052,343,343,343,340,335
|
|
20230925,131400,327897724,344,342,344,340,2701
|
|
20230925,131300,326977051,344,342,344,342,1615
|
|
20230925,131200,326424495,343,344,344,343,1808
|
|
20230925,131100,325803998,344,344,344,342,1333
|
|
20230925,131000,325346448,344,344,345,342,4581
|
|
20230925,130900,323770472,344,344,344,344,1
|
|
20230925,130800,323770128,344,343,344,342,118
|
|
20230925,130700,323729654,344,342,344,342,1147
|
|
20230925,130600,323335344,343,343,344,340,22262
|
|
20230925,130500,315740569,341,345,345,341,22163
|
|
20230925,130400,308159638,345,345,345,345,0
|
|
20230925,130300,308159638,345,345,345,345,0
|
|
20230925,130200,308159638,345,346,346,345,11994
|
|
20230925,130100,304020714,347,347,347,347,2
|
|
20230925,130000,304020020,347,348,348,347,1022
|
|
20230925,125900,303664365,348,348,348,346,230
|
|
20230925,125800,303584405,346,348,348,346,136
|
|
20230925,125700,303537347,348,346,348,346,43
|
|
20230925,125600,303522389,347,346,347,345,6878
|
|
20230925,125500,301149348,346,346,346,346,120
|
|
20230925,125400,301107828,345,349,349,345,14274
|
|
20230925,125300,296165522,349,349,349,349,20
|
|
20230925,125200,296158542,350,350,350,350,0
|
|
20230925,125100,296158542,350,350,350,350,10
|
|
20230925,125000,296155042,350,350,350,350,293
|
|
20230925,124900,296052492,350,350,350,350,8
|
|
20230925,124800,296049692,350,350,350,350,0
|
|
20230925,124700,296049692,350,350,350,350,0
|
|
20230925,124600,296049692,350,350,350,350,200
|
|
20230925,124500,295979692,350,350,350,350,2
|
|
20230925,124400,295978992,350,350,350,350,30
|
|
20230925,124300,295968492,350,349,350,349,12622
|
|
20230925,124200,291563413,349,349,349,349,0
|
|
20230925,124100,291563413,349,350,350,349,5453
|
|
20230925,124000,289658445,350,350,350,350,10
|
|
20230925,123900,289654945,350,350,350,350,0
|
|
20230925,123800,289654945,350,350,350,350,1000
|
|
20230925,123700,289304945,350,350,350,350,41
|
|
20230925,123600,289290595,350,350,350,350,4
|
|
20230925,123500,289289195,350,350,350,346,10405
|
|
20230925,123400,285669877,350,350,350,350,5
|
|
20230925,123300,285668127,350,350,350,350,332
|
|
20230925,123200,285551927,351,351,351,351,0
|
|
20230925,123100,285551927,351,351,351,351,100
|
|
20230925,123000,285516827,351,351,351,351,1
|
|
20230925,122900,285516476,350,350,350,350,0
|
|
20230925,122800,285516476,350,350,350,350,0
|
|
20230925,122700,285516476,350,351,351,350,443
|
|
20230925,122600,285361419,351,351,351,351,3928
|
|
20230925,122500,283982691,351,351,351,351,0
|
|
20230925,122400,283982691,351,351,351,351,4879
|
|
20230925,122300,282270162,351,351,351,351,0
|
|
20230925,122200,282270162,351,351,351,351,0
|
|
20230925,122100,282270162,351,351,351,351,0
|
|
20230925,122000,282270162,351,351,351,351,0
|
|
20230925,121900,282270162,351,351,351,351,0
|
|
20230925,121800,282270162,351,351,351,351,0
|
|
20230925,121700,282270162,351,351,351,351,0
|
|
20230925,121600,282270162,351,351,351,351,0
|
|
20230925,121500,282270162,351,351,351,351,1
|
|
20230925,121400,282269811,348,350,350,348,964
|
|
20230925,121300,281933353,350,350,350,349,9203
|
|
20230925,121200,278712305,349,349,349,349,0
|
|
20230925,121100,278712305,349,349,349,349,2
|
|
20230925,121000,278711607,349,350,350,347,20407
|
|
20230925,120900,271611703,349,349,349,349,0
|
|
20230925,120800,271611703,349,350,350,349,749
|
|
20230925,120700,271349754,350,350,351,350,1505
|
|
20230925,120600,270822842,350,351,351,350,1431
|
|
20230925,120500,270320981,351,351,351,351,0
|
|
20230925,120400,270320981,351,351,351,351,0
|
|
20230925,120300,270320981,351,351,351,351,0
|
|
20230925,120200,270320981,351,350,351,350,1637
|
|
20230925,120100,269747306,351,351,351,351,576
|
|
20230925,120000,269545130,351,350,351,350,1006
|
|
20230925,115900,269192025,350,351,351,350,1001
|
|
20230925,115800,268841674,348,348,348,348,2371
|
|
20230925,115700,268016566,349,350,351,349,9427
|
|
20230925,115600,264726347,351,350,351,350,5209
|
|
20230925,115500,262903196,350,350,350,350,95
|
|
20230925,115400,262869946,351,351,351,351,310
|
|
20230925,115300,262761136,350,351,351,350,3079
|
|
20230925,115200,261683264,351,351,351,351,2560
|
|
20230925,115100,260784704,352,352,352,352,1322
|
|
20230925,115000,260319360,354,354,354,354,100
|
|
20230925,114900,260283960,354,354,354,354,0
|
|
20230925,114800,260283960,354,354,354,354,0
|
|
20230925,114700,260283960,354,353,354,353,1099
|
|
20230925,114600,259895037,353,353,353,353,877
|
|
20230925,114500,259585456,353,353,353,353,2380
|
|
20230925,114400,258745316,353,353,353,353,1
|
|
20230925,114300,258744963,352,352,352,352,197
|
|
20230925,114200,258675619,351,352,352,351,56
|
|
20230925,114100,258655962,351,351,351,351,0
|
|
20230925,114000,258655962,351,351,351,351,0
|
|
20230925,113900,258655962,351,352,352,351,1802
|
|
20230925,113800,258023360,352,353,353,352,403
|
|
20230925,113700,257881324,353,353,353,353,100
|
|
20230925,113600,257846024,354,354,354,354,0
|
|
20230925,113500,257846024,354,354,354,354,0
|
|
20230925,113400,257846024,354,354,354,354,248
|
|
20230925,113300,257758232,352,352,352,352,0
|
|
20230925,113200,257758232,352,352,352,352,8518
|
|
20230925,113100,254759896,352,352,352,352,0
|
|
20230925,113000,254759896,352,352,352,352,78
|
|
20230925,112900,254732440,352,352,352,352,3525
|
|
20230925,112800,253491640,352,352,352,352,0
|
|
20230925,112700,253491640,352,352,352,352,7701
|
|
20230925,112600,250780888,352,352,352,352,7582
|
|
20230925,112500,248112024,352,352,352,352,4537
|
|
20230925,112400,246515000,352,352,352,352,9744
|
|
20230925,112300,243085112,352,351,352,351,13737
|
|
20230925,112200,238249692,350,350,350,349,1398
|
|
20230925,112100,237760405,349,352,352,349,3035
|
|
20230925,112000,236699742,350,351,351,350,9334
|
|
20230925,111900,233432325,352,352,352,352,0
|
|
20230925,111800,233432325,352,352,352,351,51
|
|
20230925,111700,233414374,351,351,351,351,6482
|
|
20230925,111600,231139192,351,351,351,351,28
|
|
20230925,111500,231129364,351,351,351,351,1002
|
|
20230925,111400,230777662,350,350,350,350,125
|
|
20230925,111300,230733912,351,350,351,350,6708
|
|
20230925,111200,228380424,348,348,348,348,1493
|
|
20230925,111100,227860860,348,348,349,348,312
|
|
20230925,111000,227752184,348,348,348,348,3875
|
|
20230925,110900,226403684,350,350,350,350,2125
|
|
20230925,110800,225659934,350,350,350,350,2559
|
|
20230925,110700,224764284,350,350,350,350,3491
|
|
20230925,110600,223542434,352,352,352,352,1800
|
|
20230925,110500,222908834,349,350,350,349,14000
|
|
20230925,110400,218020233,350,350,350,349,2844
|
|
20230925,110300,217026547,351,351,351,351,1523
|
|
20230925,110200,216491974,351,351,352,351,4
|
|
20230925,110100,216490569,350,350,350,350,0
|
|
20230925,110000,216490569,350,350,350,350,1467
|
|
20230925,105900,215977119,350,350,350,350,0
|
|
20230925,105800,215977119,350,350,350,349,2625
|
|
20230925,105700,215060400,350,350,350,350,0
|
|
20230925,105600,215060400,350,349,350,349,2854
|
|
20230925,105500,214064254,349,349,349,349,0
|
|
20230925,105400,214064254,349,349,349,349,1274
|
|
20230925,105300,213619628,350,350,350,350,534
|
|
20230925,105200,213432728,350,350,350,350,2200
|
|
20230925,105100,212662728,350,350,350,350,2229
|
|
20230925,105000,211882578,350,350,350,350,771
|
|
20230925,104900,211612728,351,351,351,351,0
|
|
20230925,104800,211612728,351,353,353,351,20526
|
|
20230925,104700,204400638,352,354,354,352,1072
|
|
20230925,104600,204022271,354,355,355,354,779
|
|
20230925,104500,203745727,355,349,355,349,24072
|
|
20230925,104400,195267266,349,350,350,349,347
|
|
20230925,104300,195146078,350,350,350,349,6107
|
|
20230925,104200,193011182,350,350,350,350,499
|
|
20230925,104100,192836532,351,351,351,350,1027
|
|
20230925,104000,192476404,346,351,351,346,6069
|
|
20230925,103900,190363406,345,353,353,345,12355
|
|
20230925,103800,186064830,352,352,352,351,4267
|
|
20230925,103700,184562999,353,352,353,352,2859
|
|
20230925,103600,183556472,351,354,354,351,2914
|
|
20230925,103500,182529163,354,355,355,354,17
|
|
20230925,103400,182523130,355,354,355,352,2632
|
|
20230925,103300,181591405,354,355,355,354,157
|
|
20230925,103200,181535698,357,357,357,357,1157
|
|
20230925,103100,181122649,355,355,355,355,5
|
|
20230925,103000,181120874,355,356,356,355,659
|
|
20230925,102900,180886428,355,355,355,355,0
|
|
20230925,102800,180886428,355,355,356,355,9
|
|
20230925,102700,180883232,356,356,357,356,4035
|
|
20230925,102600,179442813,356,356,356,356,639
|
|
20230925,102500,179215329,355,355,355,355,100
|
|
20230925,102400,179179829,355,355,355,355,1162
|
|
20230925,102300,178767319,355,356,356,355,16250
|
|
20230925,102200,172998558,355,356,356,355,1051
|
|
20230925,102100,172624503,359,359,359,359,347
|
|
20230925,102000,172499930,359,357,359,357,74
|
|
20230925,101900,172473407,355,355,355,355,1
|
|
20230925,101800,172473052,355,353,355,353,17838
|
|
20230925,101700,166145206,355,355,355,350,62770
|
|
20230925,101600,144145278,358,358,358,358,562
|
|
20230925,101500,143944082,356,356,356,356,61
|
|
20230925,101400,143922366,356,356,356,356,0
|
|
20230925,101300,143922366,356,356,356,356,1
|
|
20230925,101200,143922010,356,358,358,356,4754
|
|
20230925,101100,142224092,359,358,360,358,893
|
|
20230925,101000,141903370,360,360,360,360,400
|
|
20230925,100900,141759370,360,361,361,360,61
|
|
20230925,100800,141737353,358,356,359,356,16989
|
|
20230925,100700,135652156,356,356,356,356,221
|
|
20230925,100600,135573480,353,353,353,353,0
|
|
20230925,100500,135573480,353,358,358,350,89000
|
|
20230925,100400,104295841,359,359,359,359,61
|
|
20230925,100300,104273942,359,359,359,359,1371
|
|
20230925,100200,103781753,361,357,361,357,966
|
|
20230925,100100,103433959,356,356,356,356,0
|
|
20230925,100000,103433959,356,360,360,355,37407
|
|
20230925,095900,90043513,361,362,362,361,3934
|
|
20230925,095800,88623195,362,363,363,362,1840
|
|
20230925,095700,87957094,364,364,364,364,3
|
|
20230925,095600,87956002,364,364,364,364,0
|
|
20230925,095500,87956002,364,363,364,363,5020
|
|
20230925,095400,86133722,363,363,363,363,2001
|
|
20230925,095300,85407359,360,362,363,360,9165
|
|
20230925,095200,82099195,362,363,363,362,3368
|
|
20230925,095100,80879611,363,362,364,362,5424
|
|
20230925,095000,78915397,362,362,363,362,8555
|
|
20230925,094900,75818471,362,364,365,362,10630
|
|
20230925,094800,71956405,365,363,365,363,23985
|
|
20230925,094700,63217744,363,364,364,363,15
|
|
20230925,094600,63212294,364,364,364,360,2366
|
|
20230925,094500,62360455,360,360,360,360,6852
|
|
20230925,094400,59893735,360,359,360,359,4100
|
|
20230925,094300,58417835,360,364,364,360,30006
|
|
20230925,094200,47594742,366,362,366,362,2491
|
|
20230925,094100,46692988,362,363,363,362,2627
|
|
20230925,094000,45742013,362,362,362,362,84
|
|
20230925,093900,45711605,361,363,366,361,13836
|
|
20230925,093800,40706679,364,369,370,364,5997
|
|
20230925,093700,38511776,370,370,372,370,374
|
|
20230925,093600,38373386,369,372,372,369,11
|
|
20230925,093500,38369317,372,367,372,367,10721
|
|
20230925,093400,34393307,370,367,370,366,3363
|
|
20230925,093300,33159411,367,367,367,366,3424
|
|
20230925,093200,31902813,367,367,367,367,191
|
|
20230925,093100,31832716,367,367,367,367,5000
|
|
20230925,093000,29997716,367,368,369,367,2904
|
|
20230925,092900,28929490,369,369,369,368,3300
|
|
20230925,092800,27714133,369,369,369,369,1621
|
|
20230925,092700,27115984,369,373,373,369,2400
|
|
20230925,092600,26226749,373,375,375,373,3543
|
|
20230925,092500,24902584,376,376,376,376,0
|
|
20230925,092400,24902584,376,377,377,376,54
|
|
20230925,092300,24882230,377,377,377,377,0
|
|
20230925,092200,24882230,377,377,377,377,0
|
|
20230925,092100,24882230,377,377,377,377,3420
|
|
20230925,092000,23592890,377,377,377,377,1000
|
|
20230925,091900,23215890,377,377,377,377,200
|
|
20230925,091800,23140490,377,375,377,375,4795
|
|
20230925,091700,21333975,373,373,373,373,0
|
|
20230925,091600,21333975,373,373,373,373,0
|
|
20230925,091500,21333975,373,373,373,373,70
|
|
20230925,091400,21307865,376,379,379,376,6821
|
|
20230925,091300,18737846,379,379,379,379,609
|
|
20230925,091200,18507035,379,379,379,379,1614
|
|
20230925,091100,17895329,379,379,380,379,1091
|
|
20230925,091000,17481639,379,379,379,379,9634
|
|
20230925,090900,13830353,378,376,378,376,6146
|
|
20230925,090800,11512539,375,371,375,371,1919
|
|
20230925,090700,10798934,371,371,371,371,101
|
|
20230925,090600,10761463,370,369,374,369,846
|
|
20230925,090500,10446548,367,379,379,360,8765
|
|
20230925,090400,7265630,379,373,379,373,4164
|
|
20230925,090300,5712398,360,360,360,360,0
|
|
20230925,090200,5712398,360,380,380,360,3283
|
|
20230925,090100,4489774,380,380,380,380,6825
|
|
20230925,090000,1896274,380,386,386,380,4984
|