584 lines
26 KiB
CSV
584 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,184100,821872351,347,347,347,347,13178
|
|
20230914,184000,821872351,347,347,347,347,0
|
|
20230914,183900,821872351,347,347,347,347,0
|
|
20230914,183800,821872351,347,347,347,347,0
|
|
20230914,183700,821872351,347,347,347,347,0
|
|
20230914,183600,821872351,347,347,347,347,0
|
|
20230914,183500,821872351,347,347,347,347,0
|
|
20230914,183400,821872351,347,347,347,347,0
|
|
20230914,183300,821872351,347,347,347,347,0
|
|
20230914,183200,821872351,347,347,347,347,0
|
|
20230914,183100,821872351,347,347,347,347,0
|
|
20230914,183000,821872351,347,347,347,347,0
|
|
20230914,182900,821872351,347,347,347,347,0
|
|
20230914,182800,821872351,347,347,347,347,0
|
|
20230914,182700,821872351,347,347,347,347,0
|
|
20230914,182600,821872351,347,347,347,347,0
|
|
20230914,182500,821872351,347,347,347,347,0
|
|
20230914,182400,821872351,347,347,347,347,0
|
|
20230914,182300,821872351,347,347,347,347,0
|
|
20230914,182200,821872351,347,347,347,347,0
|
|
20230914,182100,821872351,347,347,347,347,0
|
|
20230914,182000,821872351,347,347,347,347,0
|
|
20230914,181900,821872351,347,347,347,347,0
|
|
20230914,181800,821872351,347,347,347,347,0
|
|
20230914,181700,821872351,347,347,347,347,0
|
|
20230914,181600,821872351,347,347,347,347,0
|
|
20230914,181500,821872351,347,347,347,347,0
|
|
20230914,181400,821872351,347,347,347,347,0
|
|
20230914,181300,821872351,347,347,347,347,0
|
|
20230914,181200,821872351,347,347,347,347,0
|
|
20230914,181100,821872351,347,347,347,347,13178
|
|
20230914,181000,821872351,347,347,347,347,0
|
|
20230914,180900,821872351,347,347,347,347,0
|
|
20230914,180800,821872351,347,347,347,347,0
|
|
20230914,180700,821872351,347,347,347,347,0
|
|
20230914,180600,821872351,347,347,347,347,0
|
|
20230914,180500,821872351,347,347,347,347,0
|
|
20230914,180400,821872351,347,347,347,347,0
|
|
20230914,180300,821872351,347,347,347,347,0
|
|
20230914,180200,821872351,347,347,347,347,0
|
|
20230914,180100,821872351,347,347,347,347,0
|
|
20230914,180000,821872351,347,347,347,347,0
|
|
20230914,175900,821872351,347,347,347,347,0
|
|
20230914,175800,821872351,347,347,347,347,0
|
|
20230914,175700,821872351,347,347,347,347,0
|
|
20230914,175600,821872351,347,347,347,347,0
|
|
20230914,175500,821872351,347,347,347,347,0
|
|
20230914,175400,821872351,347,347,347,347,0
|
|
20230914,175300,821872351,347,347,347,347,0
|
|
20230914,175200,821872351,347,347,347,347,0
|
|
20230914,175100,821872351,347,347,347,347,0
|
|
20230914,175000,821872351,347,347,347,347,0
|
|
20230914,174900,821872351,347,347,347,347,0
|
|
20230914,174800,821872351,347,347,347,347,0
|
|
20230914,174700,821872351,347,347,347,347,0
|
|
20230914,174600,821872351,347,347,347,347,0
|
|
20230914,174500,821872351,347,347,347,347,0
|
|
20230914,174400,821872351,347,347,347,347,0
|
|
20230914,174300,821872351,347,347,347,347,0
|
|
20230914,174200,821872351,347,347,347,347,0
|
|
20230914,174100,821872351,347,347,347,347,13178
|
|
20230914,174000,821872351,347,347,347,347,0
|
|
20230914,173900,821872351,347,347,347,347,0
|
|
20230914,173800,821872351,347,347,347,347,0
|
|
20230914,173700,821872351,347,347,347,347,0
|
|
20230914,173600,821872351,347,347,347,347,0
|
|
20230914,173500,821872351,347,347,347,347,0
|
|
20230914,173400,821872351,347,347,347,347,0
|
|
20230914,173300,821872351,347,347,347,347,0
|
|
20230914,173200,821872351,347,347,347,347,0
|
|
20230914,173100,821872351,347,347,347,347,0
|
|
20230914,173000,821872351,347,347,347,347,0
|
|
20230914,172900,821872351,347,347,347,347,0
|
|
20230914,172800,821872351,347,347,347,347,0
|
|
20230914,172700,821872351,347,347,347,347,0
|
|
20230914,172600,821872351,347,347,347,347,0
|
|
20230914,172500,821872351,347,347,347,347,0
|
|
20230914,172400,821872351,347,347,347,347,0
|
|
20230914,172300,821872351,347,347,347,347,0
|
|
20230914,172200,821872351,347,347,347,347,0
|
|
20230914,172100,821872351,347,347,347,347,0
|
|
20230914,172000,821872351,347,347,347,347,0
|
|
20230914,171900,821872351,347,347,347,347,0
|
|
20230914,171800,821872351,347,347,347,347,0
|
|
20230914,171700,821872351,347,347,347,347,0
|
|
20230914,171600,821872351,347,347,347,347,0
|
|
20230914,171500,821872351,347,347,347,347,0
|
|
20230914,171400,821872351,347,347,347,347,0
|
|
20230914,171300,821872351,347,347,347,347,0
|
|
20230914,171200,821872351,347,347,347,347,0
|
|
20230914,171100,821872351,347,347,347,347,13178
|
|
20230914,171000,821872351,347,347,347,347,0
|
|
20230914,170900,821872351,347,347,347,347,0
|
|
20230914,170800,821872351,347,347,347,347,0
|
|
20230914,170700,821872351,347,347,347,347,0
|
|
20230914,170600,821872351,347,347,347,347,0
|
|
20230914,170500,821872351,347,347,347,347,0
|
|
20230914,170400,821872351,347,347,347,347,0
|
|
20230914,170300,821872351,347,347,347,347,0
|
|
20230914,170200,821872351,347,347,347,347,0
|
|
20230914,170100,821872351,347,347,347,347,0
|
|
20230914,170000,821872351,347,347,347,347,0
|
|
20230914,165900,821872351,347,347,347,347,0
|
|
20230914,165800,821872351,347,347,347,347,0
|
|
20230914,165700,821872351,347,347,347,347,0
|
|
20230914,165600,821872351,347,347,347,347,0
|
|
20230914,165500,821872351,347,347,347,347,0
|
|
20230914,165400,821872351,347,347,347,347,0
|
|
20230914,165300,821872351,347,347,347,347,0
|
|
20230914,165200,821872351,347,347,347,347,0
|
|
20230914,165100,821872351,347,347,347,347,0
|
|
20230914,165000,821872351,347,347,347,347,0
|
|
20230914,164900,821872351,347,347,347,347,0
|
|
20230914,164800,821872351,347,347,347,347,0
|
|
20230914,164700,821872351,347,347,347,347,0
|
|
20230914,164600,821872351,347,347,347,347,0
|
|
20230914,164500,821872351,347,347,347,347,0
|
|
20230914,164400,821872351,347,347,347,347,0
|
|
20230914,164300,821872351,347,347,347,347,0
|
|
20230914,164200,821872351,347,347,347,347,0
|
|
20230914,164100,821872351,347,347,347,347,13178
|
|
20230914,164000,821872351,347,347,347,347,0
|
|
20230914,163900,821872351,347,347,347,347,0
|
|
20230914,163800,821872351,347,347,347,347,0
|
|
20230914,163700,821872351,347,347,347,347,0
|
|
20230914,163600,821872351,347,347,347,347,0
|
|
20230914,163500,821872351,347,347,347,347,0
|
|
20230914,163400,821872351,347,347,347,347,0
|
|
20230914,163300,821872351,347,347,347,347,0
|
|
20230914,163200,821872351,347,347,347,347,0
|
|
20230914,163100,821872351,347,347,347,347,0
|
|
20230914,163000,821872351,347,347,347,347,0
|
|
20230914,162900,821872351,347,347,347,347,0
|
|
20230914,162800,821872351,347,347,347,347,0
|
|
20230914,162700,821872351,347,347,347,347,0
|
|
20230914,162600,821872351,347,347,347,347,0
|
|
20230914,162500,821872351,347,347,347,347,0
|
|
20230914,162400,821872351,347,347,347,347,0
|
|
20230914,162300,821872351,347,347,347,347,0
|
|
20230914,162200,821872351,347,347,347,347,0
|
|
20230914,162100,821872351,347,347,347,347,0
|
|
20230914,162000,821872351,347,347,347,347,0
|
|
20230914,161900,821872351,347,347,347,347,0
|
|
20230914,161800,821872351,347,347,347,347,0
|
|
20230914,161700,821872351,347,347,347,347,0
|
|
20230914,161600,821872351,347,347,347,347,0
|
|
20230914,161500,821872351,347,347,347,347,0
|
|
20230914,161400,821872351,347,347,347,347,0
|
|
20230914,161300,821872351,347,347,347,347,0
|
|
20230914,161200,821872351,347,347,347,347,0
|
|
20230914,161100,821872351,347,347,347,347,13178
|
|
20230914,161000,821872351,347,347,347,347,0
|
|
20230914,160900,821872351,347,347,347,347,0
|
|
20230914,160800,821872351,347,347,347,347,0
|
|
20230914,160700,821872351,347,347,347,347,0
|
|
20230914,160600,821872351,347,347,347,347,0
|
|
20230914,160500,821872351,347,347,347,347,0
|
|
20230914,160400,821872351,347,347,347,347,0
|
|
20230914,160300,821872351,347,347,347,347,0
|
|
20230914,160200,821872351,347,347,347,347,0
|
|
20230914,160100,821872351,347,347,347,347,0
|
|
20230914,160000,821872351,347,347,347,347,0
|
|
20230914,155900,821872351,347,347,347,347,0
|
|
20230914,155800,821872351,347,347,347,347,0
|
|
20230914,155700,821872351,347,347,347,347,0
|
|
20230914,155600,821872351,347,347,347,347,0
|
|
20230914,155500,821872351,347,347,347,347,0
|
|
20230914,155400,821872351,347,347,347,347,0
|
|
20230914,155300,821872351,347,347,347,347,0
|
|
20230914,155200,821872351,347,347,347,347,0
|
|
20230914,155100,821872351,347,347,347,347,0
|
|
20230914,155000,821872351,347,347,347,347,0
|
|
20230914,154900,821872351,347,347,347,347,0
|
|
20230914,154800,821872351,347,347,347,347,0
|
|
20230914,154700,821872351,347,347,347,347,0
|
|
20230914,154600,821872351,347,347,347,347,0
|
|
20230914,154500,821872351,347,347,347,347,0
|
|
20230914,154400,821872351,347,347,347,347,0
|
|
20230914,154300,821872351,347,347,347,347,0
|
|
20230914,154200,821872351,347,347,347,347,0
|
|
20230914,154100,821872351,347,347,347,347,13178
|
|
20230914,154000,821872351,347,347,347,347,0
|
|
20230914,153900,821872351,347,347,347,347,0
|
|
20230914,153800,821872351,347,347,347,347,0
|
|
20230914,153700,821872351,347,347,347,347,0
|
|
20230914,153600,821872351,347,347,347,347,0
|
|
20230914,153500,821872351,347,347,347,347,0
|
|
20230914,153400,821872351,347,347,347,347,0
|
|
20230914,153300,821872351,347,347,347,347,0
|
|
20230914,153200,821872351,347,347,347,347,0
|
|
20230914,153100,821872351,347,347,347,347,0
|
|
20230914,153000,821872351,347,347,347,347,13178
|
|
20230914,152900,817299585,346,346,346,346,0
|
|
20230914,152800,817299585,346,346,346,346,0
|
|
20230914,152700,817299585,346,346,346,346,0
|
|
20230914,152600,817299585,346,346,346,346,0
|
|
20230914,152500,817299585,346,346,346,346,0
|
|
20230914,152400,817299585,346,346,346,346,0
|
|
20230914,152300,817299585,346,346,346,346,0
|
|
20230914,152200,817299585,346,346,346,346,0
|
|
20230914,152100,817299585,346,346,346,346,0
|
|
20230914,152000,817299585,346,346,346,346,0
|
|
20230914,151900,817299585,346,346,346,346,1000
|
|
20230914,151800,816953585,346,347,347,346,905
|
|
20230914,151700,816640453,345,345,347,345,76
|
|
20230914,151600,816614181,347,345,347,345,4614
|
|
20230914,151500,815020595,345,346,346,345,1116
|
|
20230914,151400,814634536,347,347,347,347,499
|
|
20230914,151300,814461383,347,347,347,347,150
|
|
20230914,151200,814409333,347,347,347,347,30004
|
|
20230914,151100,803997945,347,347,347,347,1955
|
|
20230914,151000,803319560,345,346,347,345,276
|
|
20230914,150900,803223890,347,346,347,346,384
|
|
20230914,150800,803091025,346,346,346,346,2620
|
|
20230914,150700,802184505,346,346,346,346,6003
|
|
20230914,150600,800107467,346,346,346,346,500
|
|
20230914,150500,799934467,346,347,347,346,3348
|
|
20230914,150400,798775239,347,347,347,346,2455
|
|
20230914,150300,797925629,346,346,346,346,566
|
|
20230914,150200,797729793,347,346,347,346,1313
|
|
20230914,150100,797274682,346,346,346,346,4526
|
|
20230914,150000,795708686,346,346,346,346,822
|
|
20230914,145900,795424274,346,345,346,344,11806
|
|
20230914,145800,791353824,347,347,347,347,1780
|
|
20230914,145700,790736164,347,347,347,347,0
|
|
20230914,145600,790736164,347,347,347,347,7
|
|
20230914,145500,790733735,347,346,347,345,2777
|
|
20230914,145400,789774879,346,345,346,345,10386
|
|
20230914,145300,786191014,344,344,344,344,0
|
|
20230914,145200,786191014,344,345,345,344,8
|
|
20230914,145100,786188256,345,345,345,345,2
|
|
20230914,145000,786187566,345,345,345,345,4857
|
|
20230914,144900,784511901,345,347,347,345,7172
|
|
20230914,144800,782031446,346,346,346,346,1
|
|
20230914,144700,782031100,347,345,347,345,5564
|
|
20230914,144600,780107164,345,346,346,345,12
|
|
20230914,144500,780103019,346,346,346,346,83
|
|
20230914,144400,780074301,346,346,346,346,287
|
|
20230914,144300,779974999,346,345,346,345,2409
|
|
20230914,144200,779142424,345,345,345,344,2374
|
|
20230914,144100,778325593,345,345,345,345,748
|
|
20230914,144000,778067533,345,345,345,345,31
|
|
20230914,143900,778056838,345,345,345,345,63
|
|
20230914,143800,778035103,345,345,345,345,766
|
|
20230914,143700,777770833,345,345,345,345,1631
|
|
20230914,143600,777208138,345,344,345,344,276
|
|
20230914,143500,777112919,344,344,344,344,6851
|
|
20230914,143400,774756175,345,345,345,345,3
|
|
20230914,143300,774755140,344,344,344,344,0
|
|
20230914,143200,774755140,344,344,344,344,1040
|
|
20230914,143100,774397380,345,345,345,345,1
|
|
20230914,143000,774397035,344,344,344,344,49
|
|
20230914,142900,774380179,344,345,345,344,329
|
|
20230914,142800,774266675,345,345,345,345,0
|
|
20230914,142700,774266675,345,345,345,345,3801
|
|
20230914,142600,772955330,345,346,346,345,7280
|
|
20230914,142500,770436887,346,347,347,346,4
|
|
20230914,142400,770435501,346,346,346,346,1175
|
|
20230914,142300,770028951,345,345,345,345,0
|
|
20230914,142200,770028951,345,346,346,345,1250
|
|
20230914,142100,769596701,345,345,345,345,2875
|
|
20230914,142000,768604826,345,345,345,345,500
|
|
20230914,141900,768432326,344,344,344,344,1
|
|
20230914,141800,768431982,343,343,343,343,0
|
|
20230914,141700,768431982,343,343,343,343,1010
|
|
20230914,141600,768085552,345,345,345,345,145
|
|
20230914,141500,768035527,345,346,346,345,3
|
|
20230914,141400,768034491,345,345,345,345,5000
|
|
20230914,141300,766309491,345,345,345,345,4009
|
|
20230914,141200,764926386,343,344,345,343,14868
|
|
20230914,141100,759818765,344,344,344,343,224
|
|
20230914,141000,759741710,344,344,344,344,1131
|
|
20230914,140900,759352646,344,344,344,344,0
|
|
20230914,140800,759352646,344,344,344,344,14
|
|
20230914,140700,759347830,344,344,344,344,74
|
|
20230914,140600,759322374,344,344,344,344,95
|
|
20230914,140500,759289694,344,344,344,343,1306
|
|
20230914,140400,758841724,344,344,344,343,292
|
|
20230914,140300,758741532,344,344,344,344,8
|
|
20230914,140200,758738780,344,344,344,344,992
|
|
20230914,140100,758397532,344,344,344,343,5969
|
|
20230914,140000,756345159,344,344,344,344,2
|
|
20230914,135900,756344471,343,343,343,343,2165
|
|
20230914,135800,755601876,343,343,343,343,254
|
|
20230914,135700,755514754,344,342,344,342,5
|
|
20230914,135600,755513042,342,343,343,342,155
|
|
20230914,135500,755459878,342,342,342,342,4146
|
|
20230914,135400,754041946,343,343,343,343,0
|
|
20230914,135300,754041946,343,342,343,342,3663
|
|
20230914,135200,752787538,343,343,343,343,388
|
|
20230914,135100,752654454,342,342,343,342,11
|
|
20230914,135000,752650691,342,342,342,342,0
|
|
20230914,134900,752650691,342,342,342,342,5975
|
|
20230914,134800,750607241,342,341,342,341,3700
|
|
20230914,134700,749344441,341,342,342,341,32101
|
|
20230914,134600,738385899,342,342,342,342,1304
|
|
20230914,134500,737939931,342,342,343,342,25044
|
|
20230914,134400,729354833,342,342,342,342,0
|
|
20230914,134300,729354833,342,342,342,342,221
|
|
20230914,134200,729279251,342,342,342,342,5000
|
|
20230914,134100,727569251,342,342,342,341,3019
|
|
20230914,134000,726536758,342,342,342,342,3240
|
|
20230914,133900,725428678,342,341,342,341,2225
|
|
20230914,133800,724669888,342,342,342,342,0
|
|
20230914,133700,724669888,342,342,342,342,0
|
|
20230914,133600,724669888,342,342,342,342,1454
|
|
20230914,133500,724172620,342,342,342,342,0
|
|
20230914,133400,724172620,342,341,342,341,6070
|
|
20230914,133300,722102749,341,341,341,341,1
|
|
20230914,133200,722102408,342,342,342,342,10
|
|
20230914,133100,722098988,342,342,342,342,292
|
|
20230914,133000,721999124,342,342,342,342,551
|
|
20230914,132900,721810682,342,342,342,341,502
|
|
20230914,132800,721638999,342,342,342,342,3000
|
|
20230914,132700,720612999,342,342,342,342,7
|
|
20230914,132600,720610605,341,341,341,341,3091
|
|
20230914,132500,719556574,341,341,341,341,6000
|
|
20230914,132400,717510574,341,341,341,341,1509
|
|
20230914,132300,716996005,341,342,342,341,4460
|
|
20230914,132200,715475090,341,343,343,340,150785
|
|
20230914,132100,664070893,342,342,342,342,6981
|
|
20230914,132000,661683391,343,343,343,343,3115
|
|
20230914,131900,660614946,343,343,343,343,0
|
|
20230914,131800,660614946,343,343,343,343,20
|
|
20230914,131700,660608086,344,343,344,342,20578
|
|
20230914,131600,653565054,343,343,343,343,107
|
|
20230914,131500,653528353,343,343,343,343,6015
|
|
20230914,131400,651465208,343,342,343,342,12354
|
|
20230914,131300,647227789,343,343,343,342,2653
|
|
20230914,131200,646318811,344,343,344,342,7081
|
|
20230914,131100,643892507,344,343,344,343,10895
|
|
20230914,131000,640155127,343,343,344,342,20105
|
|
20230914,130900,633273453,343,344,344,343,3002
|
|
20230914,130800,632240767,344,343,344,343,236
|
|
20230914,130700,632159619,344,344,344,344,50
|
|
20230914,130600,632142419,343,343,343,343,3661
|
|
20230914,130500,630886696,343,343,343,343,0
|
|
20230914,130400,630886696,343,344,344,343,6083
|
|
20230914,130300,628798478,345,345,345,345,3992
|
|
20230914,130200,627421238,345,347,347,345,510
|
|
20230914,130100,627245278,347,345,347,345,374
|
|
20230914,130000,627115502,348,348,348,345,681
|
|
20230914,125900,626880024,348,348,348,348,8806
|
|
20230914,125800,623815536,348,345,348,345,20334
|
|
20230914,125700,616759444,345,344,345,344,7608
|
|
20230914,125600,614135284,343,343,343,343,0
|
|
20230914,125500,614135284,343,343,343,343,0
|
|
20230914,125400,614135284,343,344,344,343,10000
|
|
20230914,125300,610701296,345,344,345,344,105
|
|
20230914,125200,610665171,344,343,345,343,4932
|
|
20230914,125100,608964541,345,343,345,343,15660
|
|
20230914,125000,603577500,343,344,344,343,349
|
|
20230914,124900,603457546,344,344,344,344,122
|
|
20230914,124800,603415578,344,344,344,344,13
|
|
20230914,124700,603411106,344,343,344,343,3306
|
|
20230914,124600,602276747,343,343,344,342,19687
|
|
20230914,124500,595509666,344,343,344,343,4986
|
|
20230914,124400,593794509,343,343,343,343,3344
|
|
20230914,124300,592647517,342,342,342,342,2418
|
|
20230914,124200,591820561,342,341,342,341,353
|
|
20230914,124100,591700058,342,342,342,342,0
|
|
20230914,124000,591700058,342,342,342,342,122
|
|
20230914,123900,591658334,342,342,342,342,543
|
|
20230914,123800,591472628,342,342,342,340,1181
|
|
20230914,123700,591070300,342,342,342,342,161
|
|
20230914,123600,591015238,342,341,343,341,5503
|
|
20230914,123500,589138707,341,342,343,341,2147
|
|
20230914,123400,588406562,342,342,342,342,2001
|
|
20230914,123300,587722220,342,342,342,342,1715
|
|
20230914,123200,587135690,341,343,343,341,9605
|
|
20230914,123100,583859383,340,341,343,340,28237
|
|
20230914,123000,574258698,341,343,343,340,9814
|
|
20230914,122900,570918224,342,341,342,341,7123
|
|
20230914,122800,568489231,341,343,343,341,40355
|
|
20230914,122700,554719066,344,343,344,341,10717
|
|
20230914,122600,551061134,343,342,343,341,10001
|
|
20230914,122500,547649755,344,342,344,341,6740
|
|
20230914,122400,545348911,342,343,343,342,17515
|
|
20230914,122300,539358766,343,342,343,342,42
|
|
20230914,122200,539344362,342,342,342,342,1291
|
|
20230914,122100,538902840,342,341,342,341,38
|
|
20230914,122000,538889846,341,342,342,341,15090
|
|
20230914,121900,533740482,342,342,342,342,1449
|
|
20230914,121800,533244924,342,342,342,342,14552
|
|
20230914,121700,528268140,343,343,343,343,6
|
|
20230914,121600,528266082,342,343,344,342,4707
|
|
20230914,121500,526652510,344,344,344,343,100
|
|
20230914,121400,526618188,344,343,344,343,1024
|
|
20230914,121300,526265933,344,344,344,343,1102
|
|
20230914,121200,525887545,344,343,344,343,220
|
|
20230914,121100,525812065,343,343,344,343,2135
|
|
20230914,121000,525079755,343,342,343,342,408
|
|
20230914,120900,524939994,342,341,342,341,745
|
|
20230914,120800,524685428,341,342,343,341,4467
|
|
20230914,120700,523157684,343,343,343,343,3021
|
|
20230914,120600,522121481,343,343,343,343,162
|
|
20230914,120500,522065915,343,344,344,343,171
|
|
20230914,120400,522007162,344,342,344,342,3038
|
|
20230914,120300,520968156,342,342,344,342,509
|
|
20230914,120200,520794038,342,342,344,342,4766
|
|
20230914,120100,519161887,342,342,342,342,3043
|
|
20230914,120000,518121181,342,342,342,342,5250
|
|
20230914,115900,516325681,342,342,342,342,910
|
|
20230914,115800,516014461,342,342,342,342,1838
|
|
20230914,115700,515385865,344,342,344,342,702
|
|
20230914,115600,515145778,341,343,343,341,2102
|
|
20230914,115500,514428990,344,344,344,342,20006
|
|
20230914,115400,507586925,344,343,344,342,33737
|
|
20230914,115300,496041377,344,343,344,343,1890
|
|
20230914,115200,495391698,343,343,343,342,1011
|
|
20230914,115100,495044926,343,343,343,343,9
|
|
20230914,115000,495041839,343,343,343,343,50
|
|
20230914,114900,495024689,343,343,343,343,118
|
|
20230914,114800,494984215,343,343,344,342,16205
|
|
20230914,114700,489441629,344,343,344,343,4106
|
|
20230914,114600,488032470,343,343,343,343,48
|
|
20230914,114500,488016006,342,342,342,342,6000
|
|
20230914,114400,485964006,342,342,342,342,6000
|
|
20230914,114300,483912006,344,344,344,344,0
|
|
20230914,114200,483912006,344,344,344,344,300
|
|
20230914,114100,483808806,344,343,344,341,21463
|
|
20230914,114000,476473638,344,344,344,344,246
|
|
20230914,113900,476389014,345,345,345,345,1000
|
|
20230914,113800,476044014,345,343,345,343,1272
|
|
20230914,113700,475607708,343,343,345,343,3480
|
|
20230914,113600,474414058,343,343,343,343,21
|
|
20230914,113500,474406855,342,343,343,342,5443
|
|
20230914,113400,472542286,343,344,344,343,4715
|
|
20230914,113300,470925040,345,344,345,344,102
|
|
20230914,113200,470889851,345,343,345,342,10067
|
|
20230914,113100,467446219,345,345,345,343,9164
|
|
20230914,113000,464297943,345,345,345,345,1
|
|
20230914,112900,464297598,345,343,345,343,6545
|
|
20230914,112800,462052441,345,343,345,342,3742
|
|
20230914,112700,460767312,343,344,345,343,16841
|
|
20230914,112600,454985513,344,345,345,344,144
|
|
20230914,112500,454935864,345,346,346,345,33214
|
|
20230914,112400,443477029,346,346,346,343,15169
|
|
20230914,112300,438268850,346,345,346,345,2135
|
|
20230914,112200,437531144,346,344,346,344,7023
|
|
20230914,112100,435109608,344,344,344,344,50
|
|
20230914,112000,435092408,344,343,344,343,1002
|
|
20230914,111900,434748216,342,342,343,342,10018
|
|
20230914,111800,431322055,344,343,344,342,11003
|
|
20230914,111700,427554921,344,344,344,341,5734
|
|
20230914,111600,425595910,344,342,344,341,20517
|
|
20230914,111500,418596066,344,344,344,342,2815
|
|
20230914,111400,417633182,344,344,344,342,15554
|
|
20230914,111300,412311112,344,344,344,344,1516
|
|
20230914,111200,411789608,344,344,344,344,92
|
|
20230914,111100,411757960,343,344,344,341,307
|
|
20230914,111000,411653046,342,344,344,342,20218
|
|
20230914,110900,404733524,344,343,344,343,946
|
|
20230914,110800,404408970,343,342,345,341,11625
|
|
20230914,110700,400421765,341,344,344,341,20038
|
|
20230914,110600,393568741,345,345,345,345,0
|
|
20230914,110500,393568741,345,345,346,343,10518
|
|
20230914,110400,389954866,346,346,346,344,134
|
|
20230914,110300,389908743,346,346,346,345,4077
|
|
20230914,110200,388498102,346,344,346,344,36295
|
|
20230914,110100,376002546,344,344,344,343,152
|
|
20230914,110000,375950401,344,344,344,344,1290
|
|
20230914,105900,375506641,342,342,344,342,6642
|
|
20230914,105800,373235075,342,343,344,342,15225
|
|
20230914,105700,368026430,344,346,346,344,10900
|
|
20230914,105600,364276808,346,346,346,345,275
|
|
20230914,105500,364181902,346,345,346,342,15001
|
|
20230914,105400,359047125,346,346,346,346,911
|
|
20230914,105300,358731919,346,345,346,345,8
|
|
20230914,105200,358729152,346,344,346,344,107
|
|
20230914,105100,358692233,345,345,346,345,17
|
|
20230914,105000,358686367,346,346,346,346,187
|
|
20230914,104900,358621665,346,346,346,343,10512
|
|
20230914,104800,355014512,346,345,346,343,227
|
|
20230914,104700,354936525,345,346,346,345,60
|
|
20230914,104600,354915819,345,345,346,344,374
|
|
20230914,104500,354787123,345,347,347,345,1040
|
|
20230914,104400,354426986,347,347,347,346,8378
|
|
20230914,104300,351522024,346,344,346,344,43407
|
|
20230914,104200,336587277,344,343,344,341,11217
|
|
20230914,104100,332740971,344,344,344,341,4554
|
|
20230914,104000,331187374,344,344,344,342,23017
|
|
20230914,103900,323306478,344,345,345,344,1442
|
|
20230914,103800,322810298,345,345,345,345,133
|
|
20230914,103700,322764413,346,347,347,343,11058
|
|
20230914,103600,318970192,347,346,347,346,724
|
|
20230914,103500,318719166,346,348,348,343,19520
|
|
20230914,103400,311999289,348,349,349,344,3723
|
|
20230914,103300,310710587,345,348,349,345,13258
|
|
20230914,103200,306121069,348,347,348,347,4006
|
|
20230914,103100,304729477,348,346,348,345,322
|
|
20230914,103000,304617954,346,345,346,345,484
|
|
20230914,102900,304450967,345,345,345,342,1230
|
|
20230914,102800,304030057,345,344,346,344,8088
|
|
20230914,102700,301247779,344,345,345,342,2409
|
|
20230914,102600,300420060,342,345,345,342,20555
|
|
20230914,102500,293381624,345,345,346,345,4278
|
|
20230914,102400,291905711,345,345,346,344,2484
|
|
20230914,102300,291049074,345,345,345,343,7963
|
|
20230914,102200,288314757,345,345,345,345,7189
|
|
20230914,102100,285834552,346,346,346,346,102
|
|
20230914,102000,285799260,346,345,346,345,1881
|
|
20230914,101900,285149287,345,346,347,345,5291
|
|
20230914,101800,283320868,346,345,346,345,2873
|
|
20230914,101700,282329679,346,347,347,343,11112
|
|
20230914,101600,278510314,347,344,347,343,20098
|
|
20230914,101500,271612124,346,344,346,343,27471
|
|
20230914,101400,262180179,343,345,347,343,22169
|
|
20230914,101300,254560448,345,344,345,343,25013
|
|
20230914,101200,245980372,343,344,344,343,12557
|
|
20230914,101100,241672312,344,345,345,343,10739
|
|
20230914,101000,237977497,344,348,348,344,72707
|
|
20230914,100900,212865858,348,349,349,348,29244
|
|
20230914,100800,202684515,348,348,348,348,400
|
|
20230914,100700,202545315,348,348,349,348,21811
|
|
20230914,100600,194945018,348,349,349,348,611
|
|
20230914,100500,194731780,349,349,350,349,4135
|
|
20230914,100400,193288664,349,350,350,349,3091
|
|
20230914,100300,192209904,350,350,350,349,33697
|
|
20230914,100200,180421965,350,348,353,347,130812
|
|
20230914,100100,134649546,347,349,350,345,39033
|
|
20230914,100000,121135880,350,354,354,350,21050
|
|
20230914,095900,113746932,353,353,354,353,672
|
|
20230914,095800,113509465,353,351,354,351,736
|
|
20230914,095700,113250656,351,356,356,350,39073
|
|
20230914,095600,99511985,356,356,356,355,3607
|
|
20230914,095500,98231393,353,354,354,353,11244
|
|
20230914,095400,94254744,352,354,356,352,3768
|
|
20230914,095300,92922384,354,355,355,352,29377
|
|
20230914,095200,82558974,357,355,357,354,13001
|
|
20230914,095100,77948617,355,356,356,355,1044
|
|
20230914,095000,77577720,355,359,359,355,30249
|
|
20230914,094900,66810840,359,359,360,359,1484
|
|
20230914,094800,66278043,359,359,359,359,1459
|
|
20230914,094700,65754262,359,362,362,359,14355
|
|
20230914,094600,60583732,362,362,362,362,0
|
|
20230914,094500,60583732,362,361,362,361,3018
|
|
20230914,094400,59493220,362,361,362,361,1106
|
|
20230914,094300,59093951,361,361,361,361,0
|
|
20230914,094200,59093951,361,362,362,361,15
|
|
20230914,094100,59088526,362,362,362,362,96
|
|
20230914,094000,59053774,362,362,362,362,301
|
|
20230914,093900,58944812,362,362,362,362,2
|
|
20230914,093800,58944088,362,362,362,361,3687
|
|
20230914,093700,57613001,362,362,362,362,5266
|
|
20230914,093600,55706709,362,362,362,362,1925
|
|
20230914,093500,55009859,362,361,362,361,1361
|
|
20230914,093400,54518532,362,362,362,361,7550
|
|
20230914,093300,51792896,362,362,362,361,10687
|
|
20230914,093200,47924979,363,363,363,363,303
|
|
20230914,093100,47814990,363,362,363,362,7497
|
|
20230914,093000,45101070,363,364,364,362,179
|
|
20230914,092900,45036119,364,364,364,364,203
|
|
20230914,092800,44962227,364,364,364,364,12
|
|
20230914,092700,44957859,365,363,365,362,7182
|
|
20230914,092600,42352818,363,363,366,363,411
|
|
20230914,092500,42203616,364,366,366,364,2228
|
|
20230914,092400,41392597,366,366,366,366,148
|
|
20230914,092300,41338429,367,366,367,366,11
|
|
20230914,092200,41334393,366,366,368,365,3804
|
|
20230914,092100,39945547,368,368,368,366,1515
|
|
20230914,092000,39391027,369,369,369,367,230
|
|
20230914,091900,39306583,369,369,369,369,61
|
|
20230914,091800,39284074,369,369,369,366,1232
|
|
20230914,091700,38832850,369,366,374,365,10424
|
|
20230914,091600,34989148,366,366,366,366,1012
|
|
20230914,091500,34618756,366,366,366,366,9
|
|
20230914,091400,34615462,365,365,366,364,1038
|
|
20230914,091300,34237071,366,366,366,365,1381
|
|
20230914,091200,33732579,366,365,366,365,2117
|
|
20230914,091100,32959857,365,363,365,363,4641
|
|
20230914,091000,31272408,363,362,363,362,6903
|
|
20230914,090900,28773515,362,361,362,361,10265
|
|
20230914,090800,25067604,362,362,362,362,561
|
|
20230914,090700,24864522,361,361,361,361,6352
|
|
20230914,090600,22571450,361,363,363,361,5201
|
|
20230914,090500,20693847,363,362,363,361,4243
|
|
20230914,090400,19161788,363,363,363,361,13363
|
|
20230914,090300,14336446,362,362,363,362,10990
|
|
20230914,090200,10351553,362,361,362,360,13659
|
|
20230914,090100,5421479,361,363,363,361,1361
|
|
20230914,090000,4928560,364,364,364,364,11124
|