584 lines
26 KiB
CSV
584 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,184100,388670465,325,325,325,325,3007
|
|
20230919,184000,388670465,325,325,325,325,0
|
|
20230919,183900,388670465,325,325,325,325,0
|
|
20230919,183800,388670465,325,325,325,325,0
|
|
20230919,183700,388670465,325,325,325,325,0
|
|
20230919,183600,388670465,325,325,325,325,0
|
|
20230919,183500,388670465,325,325,325,325,0
|
|
20230919,183400,388670465,325,325,325,325,0
|
|
20230919,183300,388670465,325,325,325,325,0
|
|
20230919,183200,388670465,325,325,325,325,0
|
|
20230919,183100,388670465,325,325,325,325,0
|
|
20230919,183000,388670465,325,325,325,325,0
|
|
20230919,182900,388670465,325,325,325,325,0
|
|
20230919,182800,388670465,325,325,325,325,0
|
|
20230919,182700,388670465,325,325,325,325,0
|
|
20230919,182600,388670465,325,325,325,325,0
|
|
20230919,182500,388670465,325,325,325,325,0
|
|
20230919,182400,388670465,325,325,325,325,0
|
|
20230919,182300,388670465,325,325,325,325,0
|
|
20230919,182200,388670465,325,325,325,325,0
|
|
20230919,182100,388670465,325,325,325,325,0
|
|
20230919,182000,388670465,325,325,325,325,0
|
|
20230919,181900,388670465,325,325,325,325,0
|
|
20230919,181800,388670465,325,325,325,325,0
|
|
20230919,181700,388670465,325,325,325,325,0
|
|
20230919,181600,388670465,325,325,325,325,0
|
|
20230919,181500,388670465,325,325,325,325,0
|
|
20230919,181400,388670465,325,325,325,325,0
|
|
20230919,181300,388670465,325,325,325,325,0
|
|
20230919,181200,388670465,325,325,325,325,0
|
|
20230919,181100,388670465,325,325,325,325,3007
|
|
20230919,181000,388670465,325,325,325,325,0
|
|
20230919,180900,388670465,325,325,325,325,0
|
|
20230919,180800,388670465,325,325,325,325,0
|
|
20230919,180700,388670465,325,325,325,325,0
|
|
20230919,180600,388670465,325,325,325,325,0
|
|
20230919,180500,388670465,325,325,325,325,0
|
|
20230919,180400,388670465,325,325,325,325,0
|
|
20230919,180300,388670465,325,325,325,325,0
|
|
20230919,180200,388670465,325,325,325,325,0
|
|
20230919,180100,388670465,325,325,325,325,0
|
|
20230919,180000,388670465,325,325,325,325,0
|
|
20230919,175900,388670465,325,325,325,325,0
|
|
20230919,175800,388670465,325,325,325,325,0
|
|
20230919,175700,388670465,325,325,325,325,0
|
|
20230919,175600,388670465,325,325,325,325,0
|
|
20230919,175500,388670465,325,325,325,325,0
|
|
20230919,175400,388670465,325,325,325,325,0
|
|
20230919,175300,388670465,325,325,325,325,0
|
|
20230919,175200,388670465,325,325,325,325,0
|
|
20230919,175100,388670465,325,325,325,325,0
|
|
20230919,175000,388670465,325,325,325,325,0
|
|
20230919,174900,388670465,325,325,325,325,0
|
|
20230919,174800,388670465,325,325,325,325,0
|
|
20230919,174700,388670465,325,325,325,325,0
|
|
20230919,174600,388670465,325,325,325,325,0
|
|
20230919,174500,388670465,325,325,325,325,0
|
|
20230919,174400,388670465,325,325,325,325,0
|
|
20230919,174300,388670465,325,325,325,325,0
|
|
20230919,174200,388670465,325,325,325,325,0
|
|
20230919,174100,388670465,325,325,325,325,3007
|
|
20230919,174000,388670465,325,325,325,325,0
|
|
20230919,173900,388670465,325,325,325,325,0
|
|
20230919,173800,388670465,325,325,325,325,0
|
|
20230919,173700,388670465,325,325,325,325,0
|
|
20230919,173600,388670465,325,325,325,325,0
|
|
20230919,173500,388670465,325,325,325,325,0
|
|
20230919,173400,388670465,325,325,325,325,0
|
|
20230919,173300,388670465,325,325,325,325,0
|
|
20230919,173200,388670465,325,325,325,325,0
|
|
20230919,173100,388670465,325,325,325,325,0
|
|
20230919,173000,388670465,325,325,325,325,0
|
|
20230919,172900,388670465,325,325,325,325,0
|
|
20230919,172800,388670465,325,325,325,325,0
|
|
20230919,172700,388670465,325,325,325,325,0
|
|
20230919,172600,388670465,325,325,325,325,0
|
|
20230919,172500,388670465,325,325,325,325,0
|
|
20230919,172400,388670465,325,325,325,325,0
|
|
20230919,172300,388670465,325,325,325,325,0
|
|
20230919,172200,388670465,325,325,325,325,0
|
|
20230919,172100,388670465,325,325,325,325,0
|
|
20230919,172000,388670465,325,325,325,325,0
|
|
20230919,171900,388670465,325,325,325,325,0
|
|
20230919,171800,388670465,325,325,325,325,0
|
|
20230919,171700,388670465,325,325,325,325,0
|
|
20230919,171600,388670465,325,325,325,325,0
|
|
20230919,171500,388670465,325,325,325,325,0
|
|
20230919,171400,388670465,325,325,325,325,0
|
|
20230919,171300,388670465,325,325,325,325,0
|
|
20230919,171200,388670465,325,325,325,325,0
|
|
20230919,171100,388670465,325,325,325,325,3007
|
|
20230919,171000,388670465,325,325,325,325,0
|
|
20230919,170900,388670465,325,325,325,325,0
|
|
20230919,170800,388670465,325,325,325,325,0
|
|
20230919,170700,388670465,325,325,325,325,0
|
|
20230919,170600,388670465,325,325,325,325,0
|
|
20230919,170500,388670465,325,325,325,325,0
|
|
20230919,170400,388670465,325,325,325,325,0
|
|
20230919,170300,388670465,325,325,325,325,0
|
|
20230919,170200,388670465,325,325,325,325,0
|
|
20230919,170100,388670465,325,325,325,325,0
|
|
20230919,170000,388670465,325,325,325,325,0
|
|
20230919,165900,388670465,325,325,325,325,0
|
|
20230919,165800,388670465,325,325,325,325,0
|
|
20230919,165700,388670465,325,325,325,325,0
|
|
20230919,165600,388670465,325,325,325,325,0
|
|
20230919,165500,388670465,325,325,325,325,0
|
|
20230919,165400,388670465,325,325,325,325,0
|
|
20230919,165300,388670465,325,325,325,325,0
|
|
20230919,165200,388670465,325,325,325,325,0
|
|
20230919,165100,388670465,325,325,325,325,0
|
|
20230919,165000,388670465,325,325,325,325,0
|
|
20230919,164900,388670465,325,325,325,325,0
|
|
20230919,164800,388670465,325,325,325,325,0
|
|
20230919,164700,388670465,325,325,325,325,0
|
|
20230919,164600,388670465,325,325,325,325,0
|
|
20230919,164500,388670465,325,325,325,325,0
|
|
20230919,164400,388670465,325,325,325,325,0
|
|
20230919,164300,388670465,325,325,325,325,0
|
|
20230919,164200,388670465,325,325,325,325,0
|
|
20230919,164100,388670465,325,325,325,325,3007
|
|
20230919,164000,388670465,325,325,325,325,0
|
|
20230919,163900,388670465,325,325,325,325,0
|
|
20230919,163800,388670465,325,325,325,325,0
|
|
20230919,163700,388670465,325,325,325,325,0
|
|
20230919,163600,388670465,325,325,325,325,0
|
|
20230919,163500,388670465,325,325,325,325,0
|
|
20230919,163400,388670465,325,325,325,325,0
|
|
20230919,163300,388670465,325,325,325,325,0
|
|
20230919,163200,388670465,325,325,325,325,0
|
|
20230919,163100,388670465,325,325,325,325,0
|
|
20230919,163000,388670465,325,325,325,325,0
|
|
20230919,162900,388670465,325,325,325,325,0
|
|
20230919,162800,388670465,325,325,325,325,0
|
|
20230919,162700,388670465,325,325,325,325,0
|
|
20230919,162600,388670465,325,325,325,325,0
|
|
20230919,162500,388670465,325,325,325,325,0
|
|
20230919,162400,388670465,325,325,325,325,0
|
|
20230919,162300,388670465,325,325,325,325,0
|
|
20230919,162200,388670465,325,325,325,325,0
|
|
20230919,162100,388670465,325,325,325,325,0
|
|
20230919,162000,388670465,325,325,325,325,0
|
|
20230919,161900,388670465,325,325,325,325,0
|
|
20230919,161800,388670465,325,325,325,325,0
|
|
20230919,161700,388670465,325,325,325,325,0
|
|
20230919,161600,388670465,325,325,325,325,0
|
|
20230919,161500,388670465,325,325,325,325,0
|
|
20230919,161400,388670465,325,325,325,325,0
|
|
20230919,161300,388670465,325,325,325,325,0
|
|
20230919,161200,388670465,325,325,325,325,0
|
|
20230919,161100,388670465,325,325,325,325,3007
|
|
20230919,161000,388670465,325,325,325,325,0
|
|
20230919,160900,388670465,325,325,325,325,0
|
|
20230919,160800,388670465,325,325,325,325,0
|
|
20230919,160700,388670465,325,325,325,325,0
|
|
20230919,160600,388670465,325,325,325,325,0
|
|
20230919,160500,388670465,325,325,325,325,0
|
|
20230919,160400,388670465,325,325,325,325,0
|
|
20230919,160300,388670465,325,325,325,325,0
|
|
20230919,160200,388670465,325,325,325,325,0
|
|
20230919,160100,388670465,325,325,325,325,0
|
|
20230919,160000,388670465,325,325,325,325,0
|
|
20230919,155900,388670465,325,325,325,325,0
|
|
20230919,155800,388670465,325,325,325,325,0
|
|
20230919,155700,388670465,325,325,325,325,0
|
|
20230919,155600,388670465,325,325,325,325,0
|
|
20230919,155500,388670465,325,325,325,325,0
|
|
20230919,155400,388670465,325,325,325,325,0
|
|
20230919,155300,388670465,325,325,325,325,0
|
|
20230919,155200,388670465,325,325,325,325,0
|
|
20230919,155100,388670465,325,325,325,325,0
|
|
20230919,155000,388670465,325,325,325,325,0
|
|
20230919,154900,388670465,325,325,325,325,0
|
|
20230919,154800,388670465,325,325,325,325,0
|
|
20230919,154700,388670465,325,325,325,325,0
|
|
20230919,154600,388670465,325,325,325,325,0
|
|
20230919,154500,388670465,325,325,325,325,0
|
|
20230919,154400,388670465,325,325,325,325,0
|
|
20230919,154300,388670465,325,325,325,325,0
|
|
20230919,154200,388670465,325,325,325,325,0
|
|
20230919,154100,388670465,325,325,325,325,3007
|
|
20230919,154000,388670465,325,325,325,325,0
|
|
20230919,153900,388670465,325,325,325,325,0
|
|
20230919,153800,388670465,325,325,325,325,0
|
|
20230919,153700,388670465,325,325,325,325,0
|
|
20230919,153600,388670465,325,325,325,325,0
|
|
20230919,153500,388670465,325,325,325,325,0
|
|
20230919,153400,388670465,325,325,325,325,0
|
|
20230919,153300,388670465,325,325,325,325,0
|
|
20230919,153200,388670465,325,325,325,325,0
|
|
20230919,153100,388670465,325,325,325,325,0
|
|
20230919,153000,388670465,325,325,325,325,3007
|
|
20230919,152900,387693190,328,328,328,328,0
|
|
20230919,152800,387693190,328,328,328,328,0
|
|
20230919,152700,387693190,328,328,328,328,0
|
|
20230919,152600,387693190,328,328,328,328,0
|
|
20230919,152500,387693190,328,328,328,328,0
|
|
20230919,152400,387693190,328,328,328,328,0
|
|
20230919,152300,387693190,328,328,328,328,0
|
|
20230919,152200,387693190,328,328,328,328,0
|
|
20230919,152100,387693190,328,328,328,328,0
|
|
20230919,152000,387693190,328,328,328,328,0
|
|
20230919,151900,387693190,328,326,328,325,1973
|
|
20230919,151800,387051958,325,325,328,325,1765
|
|
20230919,151700,386478324,327,325,327,325,62
|
|
20230919,151600,386458068,327,325,327,325,11016
|
|
20230919,151500,382857858,327,326,327,325,8650
|
|
20230919,151400,380041800,327,325,327,325,4418
|
|
20230919,151300,378601540,325,325,326,325,10202
|
|
20230919,151200,375285698,325,326,326,325,8326
|
|
20230919,151100,372579557,325,325,326,324,3679
|
|
20230919,151000,371383648,324,325,325,324,1085
|
|
20230919,150900,371032097,326,325,326,325,129
|
|
20230919,150800,370990151,325,325,325,325,4009
|
|
20230919,150700,369687226,325,325,325,325,61
|
|
20230919,150600,369667401,326,325,326,325,6079
|
|
20230919,150500,367691573,325,326,326,325,2014
|
|
20230919,150400,367037016,326,325,326,325,39
|
|
20230919,150300,367024311,325,325,326,325,610
|
|
20230919,150200,366826060,325,325,325,325,9
|
|
20230919,150100,366823135,325,325,326,325,17
|
|
20230919,150000,366817601,325,325,326,325,3867
|
|
20230919,145900,365560526,326,325,326,325,10
|
|
20230919,145800,365557275,325,326,326,325,2104
|
|
20230919,145700,364873450,325,326,326,325,10109
|
|
20230919,145600,361587925,325,325,325,325,9
|
|
20230919,145500,361585000,325,325,325,325,272
|
|
20230919,145400,361496600,326,326,326,325,16
|
|
20230919,145300,361491392,326,326,326,326,104
|
|
20230919,145200,361457488,326,326,326,326,9
|
|
20230919,145100,361454554,326,326,326,326,401
|
|
20230919,145000,361323828,326,326,326,326,9
|
|
20230919,144900,361320894,326,326,326,326,1492
|
|
20230919,144800,360834502,327,326,327,326,12
|
|
20230919,144700,360830587,327,325,327,325,506
|
|
20230919,144600,360665153,325,325,325,325,2308
|
|
20230919,144500,359915053,325,327,327,325,1800
|
|
20230919,144400,359330047,327,325,327,325,1009
|
|
20230919,144300,359000122,325,326,327,325,4029
|
|
20230919,144200,357690680,325,325,325,325,9
|
|
20230919,144100,357687755,325,325,325,325,9
|
|
20230919,144000,357684830,325,325,325,325,8
|
|
20230919,143900,357682230,325,325,325,325,10
|
|
20230919,143800,357678980,324,325,327,324,5710
|
|
20230919,143700,355826561,328,325,328,325,4667
|
|
20230919,143600,354300467,327,325,327,325,311
|
|
20230919,143500,354198786,324,324,324,324,9
|
|
20230919,143400,354195870,324,324,324,324,9
|
|
20230919,143300,354192954,324,324,324,324,9
|
|
20230919,143200,354190038,324,324,324,324,8
|
|
20230919,143100,354187446,324,324,327,324,16
|
|
20230919,143000,354182241,327,324,327,324,12
|
|
20230919,142900,354178344,324,326,327,324,5855
|
|
20230919,142800,352281095,325,325,325,325,9
|
|
20230919,142700,352278170,327,325,328,324,164
|
|
20230919,142600,352224561,325,324,325,324,6010
|
|
20230919,142500,350277320,324,324,324,324,1008
|
|
20230919,142400,349950728,324,326,326,324,14509
|
|
20230919,142300,345236352,326,326,328,326,11
|
|
20230919,142200,345232760,328,326,328,326,13
|
|
20230919,142100,345228512,329,329,329,325,11559
|
|
20230919,142000,341460752,326,328,328,326,7126
|
|
20230919,141900,339137670,329,328,329,326,12
|
|
20230919,141800,339133751,326,327,327,326,8109
|
|
20230919,141700,336488486,327,326,327,326,20
|
|
20230919,141600,336481955,326,326,327,326,111
|
|
20230919,141500,336445668,327,327,327,326,339
|
|
20230919,141400,336334824,327,327,327,327,211
|
|
20230919,141300,336265827,327,327,327,327,13
|
|
20230919,141200,336261576,327,327,327,327,91009
|
|
20230919,141100,306501633,327,327,327,327,23008
|
|
20230919,141000,298978017,329,327,329,327,45
|
|
20230919,140900,298963238,329,327,329,327,18
|
|
20230919,140800,298957332,328,328,329,328,1392
|
|
20230919,140700,298500755,328,328,328,328,110
|
|
20230919,140600,298464675,327,328,329,327,5076
|
|
20230919,140500,296804432,328,328,328,328,9
|
|
20230919,140400,296801480,329,328,329,328,1010
|
|
20230919,140300,296470198,328,328,328,328,10953
|
|
20230919,140200,292877614,328,328,329,328,30469
|
|
20230919,140100,282883752,329,328,329,328,140
|
|
20230919,140000,282837830,328,328,328,328,8
|
|
20230919,135900,282835206,329,328,329,328,2843
|
|
20230919,135800,281899868,329,328,329,328,10
|
|
20230919,135700,281896587,328,328,329,328,19
|
|
20230919,135600,281890345,329,328,329,328,59
|
|
20230919,135500,281870942,329,328,329,328,9
|
|
20230919,135400,281867989,329,328,329,328,411
|
|
20230919,135300,281733179,329,328,329,328,10
|
|
20230919,135200,281729897,329,329,329,328,26
|
|
20230919,135100,281721353,329,328,329,328,740
|
|
20230919,135000,281477902,329,328,329,328,39
|
|
20230919,134900,281465090,329,328,329,328,9
|
|
20230919,134800,281462137,329,328,329,328,484
|
|
20230919,134700,281302910,328,328,328,328,9
|
|
20230919,134600,281299958,329,329,329,328,5796
|
|
20230919,134500,279393083,329,328,329,328,2018
|
|
20230919,134400,278730674,329,328,329,328,320
|
|
20230919,134300,278625409,329,328,329,328,15
|
|
20230919,134200,278620483,328,328,328,328,11
|
|
20230919,134100,278616875,328,328,328,328,408
|
|
20230919,134000,278483051,329,329,329,328,15
|
|
20230919,133900,278478125,328,328,328,328,9
|
|
20230919,133800,278475173,329,328,329,328,1017
|
|
20230919,133700,278141588,329,328,329,328,1019
|
|
20230919,133600,277807347,328,328,328,328,9
|
|
20230919,133500,277804395,329,328,329,328,89
|
|
20230919,133400,277775123,329,328,329,328,114
|
|
20230919,133300,277737626,329,329,329,328,204
|
|
20230919,133200,277670631,329,329,329,328,16
|
|
20230919,133100,277665373,330,328,330,328,424
|
|
20230919,133000,277526069,330,329,331,329,4145
|
|
20230919,132900,276162361,329,331,331,329,834
|
|
20230919,132800,275887965,329,330,330,329,9
|
|
20230919,132700,275884999,331,329,331,329,12
|
|
20230919,132600,275881041,331,329,331,328,16
|
|
20230919,132500,275875770,331,329,331,328,10014
|
|
20230919,132400,272587652,331,330,331,330,14
|
|
20230919,132300,272583027,330,329,330,329,1000
|
|
20230919,132200,272253036,330,330,330,329,13
|
|
20230919,132100,272248755,330,329,331,329,1016
|
|
20230919,132000,271913482,331,330,331,329,20011
|
|
20230919,131900,265329815,330,330,331,330,459
|
|
20230919,131800,265178342,331,330,331,330,2553
|
|
20230919,131700,264335850,330,330,330,330,1006
|
|
20230919,131600,264003870,331,329,331,329,25
|
|
20230919,131500,263995611,329,330,330,329,9
|
|
20230919,131400,263992645,329,329,329,329,9
|
|
20230919,131300,263989684,331,329,331,329,8
|
|
20230919,131200,263987050,331,331,331,328,1014
|
|
20230919,131100,263651441,331,328,331,328,30492
|
|
20230919,131000,253589085,330,328,330,328,130
|
|
20230919,130900,253546323,329,328,329,328,13
|
|
20230919,130800,253542054,330,330,330,328,30044
|
|
20230919,130700,243662318,330,329,330,329,34
|
|
20230919,130600,243651107,329,329,331,329,1008
|
|
20230919,130500,243317475,329,329,329,329,9
|
|
20230919,130400,243314514,331,329,331,329,340
|
|
20230919,130300,243201992,331,330,331,329,5784
|
|
20230919,130200,241298018,331,330,331,330,109
|
|
20230919,130100,241262047,331,330,331,330,10
|
|
20230919,130000,241258746,331,330,331,330,10
|
|
20230919,125900,241255445,330,331,331,330,74
|
|
20230919,125800,241230959,331,331,332,331,22311
|
|
20230919,125700,233845999,331,331,331,331,9
|
|
20230919,125600,233843020,332,331,332,331,398
|
|
20230919,125500,233711281,332,332,332,331,24
|
|
20230919,125400,233703321,331,331,331,331,9
|
|
20230919,125300,233700342,331,331,332,331,40
|
|
20230919,125200,233687101,332,332,332,331,1659
|
|
20230919,125100,233136322,331,331,332,331,7519
|
|
20230919,125000,230647491,332,331,332,331,10
|
|
20230919,124900,230644180,332,331,332,331,28
|
|
20230919,124800,230634911,332,330,332,330,8495
|
|
20230919,124700,227816749,331,329,331,329,9
|
|
20230919,124600,227813786,329,331,331,329,10
|
|
20230919,124500,227810494,329,329,329,329,2008
|
|
20230919,124400,227149862,329,329,329,329,8
|
|
20230919,124300,227147230,329,329,330,329,121
|
|
20230919,124200,227107420,329,329,329,329,358
|
|
20230919,124100,226989638,329,329,329,329,2009
|
|
20230919,124000,226328677,329,329,330,329,53
|
|
20230919,123900,226311239,329,329,329,329,9
|
|
20230919,123800,226308278,330,328,330,328,109
|
|
20230919,123700,226272326,328,329,329,328,1008
|
|
20230919,123600,225941397,330,329,330,329,285
|
|
20230919,123500,225847631,329,329,329,329,9
|
|
20230919,123400,225844670,329,329,329,329,9
|
|
20230919,123300,225841709,328,328,328,328,8
|
|
20230919,123200,225839085,330,330,330,328,1011
|
|
20230919,123100,225505474,329,328,329,328,9991
|
|
20230919,123000,222218443,328,328,328,328,9
|
|
20230919,122900,222215491,329,329,330,329,26
|
|
20230919,122800,222206936,330,329,330,329,140
|
|
20230919,122700,222160745,329,329,329,329,10
|
|
20230919,122600,222157455,329,329,329,329,8
|
|
20230919,122500,222154823,329,328,329,328,426
|
|
20230919,122400,222014738,329,329,329,328,86
|
|
20230919,122300,221986453,328,329,329,328,12
|
|
20230919,122200,221982514,328,328,328,328,8
|
|
20230919,122100,221979890,328,328,328,328,9
|
|
20230919,122000,221976938,328,328,328,328,109
|
|
20230919,121900,221941186,329,328,329,328,1011
|
|
20230919,121800,221608575,329,329,329,328,330
|
|
20230919,121700,221500014,328,328,329,328,108
|
|
20230919,121600,221464490,329,328,329,328,12
|
|
20230919,121500,221460551,329,328,329,328,18
|
|
20230919,121400,221454637,328,328,328,328,9
|
|
20230919,121300,221451685,328,329,329,328,310
|
|
20230919,121200,221350004,328,329,329,328,19015
|
|
20230919,121100,215113078,329,328,329,328,12
|
|
20230919,121000,215109138,328,328,328,328,9
|
|
20230919,120900,215106186,328,328,329,328,19
|
|
20230919,120800,215099944,328,328,328,328,8
|
|
20230919,120700,215097320,329,329,329,328,159
|
|
20230919,120600,215045018,328,328,329,328,49
|
|
20230919,120500,215028906,329,328,329,328,135
|
|
20230919,120400,214984500,328,328,328,328,8
|
|
20230919,120300,214981876,329,328,329,328,10
|
|
20230919,120200,214978595,328,328,328,328,20008
|
|
20230919,120100,208415971,328,328,328,328,9
|
|
20230919,120000,208413019,328,328,328,328,796
|
|
20230919,115900,208151931,328,328,328,328,9
|
|
20230919,115800,208148979,328,328,328,328,9
|
|
20230919,115700,208146027,328,328,328,328,8
|
|
20230919,115600,208143403,329,328,329,328,41
|
|
20230919,115500,208129953,327,327,327,327,9
|
|
20230919,115400,208127010,327,328,328,327,654
|
|
20230919,115300,207912639,328,328,328,328,8
|
|
20230919,115200,207910015,327,328,328,327,3179
|
|
20230919,115100,206870481,327,327,327,327,9
|
|
20230919,115000,206867538,327,328,328,327,20105
|
|
20230919,114900,200282435,328,328,328,328,9
|
|
20230919,114800,200279483,329,329,329,329,3983
|
|
20230919,114700,198969076,329,329,329,329,9
|
|
20230919,114600,198966115,330,329,330,329,51
|
|
20230919,114500,198949306,329,329,330,329,19
|
|
20230919,114400,198943045,330,329,330,329,96
|
|
20230919,114300,198911451,329,328,329,328,6884
|
|
20230919,114200,196646624,328,328,328,328,8
|
|
20230919,114100,196644000,328,328,328,328,9
|
|
20230919,114000,196641048,328,328,328,328,2173
|
|
20230919,113900,195928304,329,329,329,329,4355
|
|
20230919,113800,194495509,329,329,329,329,9
|
|
20230919,113700,194492548,329,329,329,329,49
|
|
20230919,113600,194476427,330,330,330,330,58
|
|
20230919,113500,194457287,329,329,329,329,8
|
|
20230919,113400,194454655,329,329,329,329,9
|
|
20230919,113300,194451694,331,329,331,329,10
|
|
20230919,113200,194448402,331,329,331,329,13
|
|
20230919,113100,194444117,329,329,329,329,8
|
|
20230919,113000,194441485,329,329,331,329,124
|
|
20230919,112900,194400671,331,328,331,328,14
|
|
20230919,112800,194396064,328,329,331,328,13
|
|
20230919,112700,194391784,331,329,331,329,928
|
|
20230919,112600,194086464,331,329,331,328,17
|
|
20230919,112500,194080864,331,328,331,328,1312
|
|
20230919,112400,193647913,330,330,330,330,14132
|
|
20230919,112300,188984353,332,331,332,330,11
|
|
20230919,112200,188980718,330,330,330,330,69
|
|
20230919,112100,188957948,330,330,330,330,8
|
|
20230919,112000,188955308,330,331,332,330,210
|
|
20230919,111900,188885806,331,330,331,330,10
|
|
20230919,111800,188882505,331,330,331,330,927
|
|
20230919,111700,188576277,331,328,332,328,615
|
|
20230919,111600,188372734,331,328,331,328,3003
|
|
20230919,111500,187382849,330,330,330,328,30283
|
|
20230919,111400,177389477,330,330,330,328,111
|
|
20230919,111300,177352865,329,327,329,327,716
|
|
20230919,111200,177118713,328,327,328,327,5817
|
|
20230919,111100,175214453,328,327,328,327,2593
|
|
20230919,111000,174363958,328,327,328,327,581
|
|
20230919,110900,174173398,327,327,328,327,1887
|
|
20230919,110800,173556249,327,327,328,327,340
|
|
20230919,110700,173444741,328,328,329,328,402
|
|
20230919,110600,173312884,330,329,330,327,327
|
|
20230919,110500,173205614,330,328,330,327,4911
|
|
20230919,110400,171599606,328,331,331,328,10010
|
|
20230919,110300,168312282,329,329,329,329,8
|
|
20230919,110200,168309650,329,329,329,329,9
|
|
20230919,110100,168306689,329,329,332,329,206
|
|
20230919,110000,168238912,332,330,332,329,115
|
|
20230919,105900,168200959,331,332,332,329,210
|
|
20230919,105800,168131363,329,330,332,329,4122
|
|
20230919,105700,166774731,330,330,330,330,209
|
|
20230919,105600,166705761,332,328,332,328,509
|
|
20230919,105500,166536809,332,331,332,328,1277
|
|
20230919,105400,166117945,331,329,331,328,50010
|
|
20230919,105300,149689661,329,330,331,329,6945
|
|
20230919,105200,147401143,331,330,332,330,507
|
|
20230919,105100,147233133,333,332,333,330,15
|
|
20230919,105000,147228169,331,329,331,329,4533
|
|
20230919,104900,145732283,329,328,329,328,4794
|
|
20230919,104800,144155074,328,328,329,328,305
|
|
20230919,104700,144055029,329,328,329,328,141
|
|
20230919,104600,144008649,329,330,330,328,31148
|
|
20230919,104500,133761377,330,329,330,329,1729
|
|
20230919,104400,133191057,330,329,330,329,65
|
|
20230919,104300,133169615,329,329,329,329,9
|
|
20230919,104200,133166654,330,330,331,330,7428
|
|
20230919,104100,130715413,331,330,331,330,21218
|
|
20230919,104000,123713472,331,330,331,330,19
|
|
20230919,103900,123707192,331,330,331,330,16
|
|
20230919,103800,123701905,331,331,332,330,8324
|
|
20230919,103700,120947217,332,332,332,332,3240
|
|
20230919,103600,119871537,334,332,334,332,11
|
|
20230919,103500,119867881,331,331,331,331,9
|
|
20230919,103400,119864902,331,331,331,331,8
|
|
20230919,103300,119862254,331,331,334,331,401
|
|
20230919,103200,119729517,334,331,334,331,4636
|
|
20230919,103100,118185746,333,331,333,331,10
|
|
20230919,103000,118182434,333,333,333,331,10
|
|
20230919,102900,118179120,332,331,333,331,1230
|
|
20230919,102800,117770766,333,331,333,331,2010
|
|
20230919,102700,117105454,331,331,331,331,9
|
|
20230919,102600,117102475,333,331,333,331,2971
|
|
20230919,102500,116119072,331,331,331,330,4880
|
|
20230919,102400,114508427,331,331,331,330,2316
|
|
20230919,102300,113741846,331,331,331,330,1489
|
|
20230919,102200,113248995,331,330,331,330,11
|
|
20230919,102100,113245363,330,331,331,330,10971
|
|
20230919,102000,109624932,331,331,333,331,1202
|
|
20230919,101900,109227068,331,331,331,331,2641
|
|
20230919,101800,108352897,333,331,333,331,11
|
|
20230919,101700,108349253,331,330,331,330,2679
|
|
20230919,101600,107462613,331,330,331,330,10
|
|
20230919,101500,107459312,330,331,331,330,1120
|
|
20230919,101400,107088601,332,333,333,331,151
|
|
20230919,101300,107038599,332,331,333,331,1216
|
|
20230919,101200,106633694,333,331,333,331,13
|
|
20230919,101100,106629381,333,331,333,331,19
|
|
20230919,101000,106623072,333,331,333,330,16888
|
|
20230919,100900,101033577,331,332,332,331,14372
|
|
20230919,100800,96276318,333,331,333,331,985
|
|
20230919,100700,95949304,332,331,332,331,6308
|
|
20230919,100600,93860851,331,332,332,331,11023
|
|
20230919,100500,90212224,332,332,333,332,2549
|
|
20230919,100400,89364955,332,332,332,332,72
|
|
20230919,100300,89341051,331,331,331,331,9
|
|
20230919,100200,89338072,331,331,331,331,99
|
|
20230919,100100,89305303,332,332,332,332,1822
|
|
20230919,100000,88700399,332,332,333,332,14581
|
|
20230919,095900,83859477,333,332,333,332,9601
|
|
20230919,095800,80671930,333,332,333,332,609
|
|
20230919,095700,80469642,333,333,333,332,3077
|
|
20230919,095600,79448009,333,333,333,332,2190
|
|
20230919,095500,78718747,333,334,334,333,409
|
|
20230919,095400,78582535,334,334,334,333,111
|
|
20230919,095300,78545469,332,332,332,332,9
|
|
20230919,095200,78542481,334,332,334,332,56
|
|
20230919,095100,78523795,334,333,334,332,671
|
|
20230919,095000,78300715,334,334,334,332,19149
|
|
20230919,094900,71939227,333,334,334,332,1719
|
|
20230919,094800,71368138,334,334,334,333,74895
|
|
20230919,094700,46394633,335,334,335,334,5211
|
|
20230919,094600,44648956,335,334,335,334,210
|
|
20230919,094500,44578615,335,335,335,334,375
|
|
20230919,094400,44452992,335,335,337,335,78
|
|
20230919,094300,44426860,337,335,337,335,109
|
|
20230919,094200,44390243,337,335,337,335,48
|
|
20230919,094100,44374093,337,335,337,334,1922
|
|
20230919,094000,43732011,334,336,337,334,24010
|
|
20230919,093900,35688873,336,336,336,335,1760
|
|
20230919,093800,35097521,336,338,338,336,6149
|
|
20230919,093700,33031445,338,336,338,336,15
|
|
20230919,093600,33026393,338,338,338,335,5769
|
|
20230919,093500,31090681,338,337,338,337,2973
|
|
20230919,093400,30088776,338,338,338,338,203
|
|
20230919,093300,30020162,339,338,339,337,251
|
|
20230919,093200,29935165,339,339,339,338,13
|
|
20230919,093100,29930766,339,338,339,337,6044
|
|
20230919,093000,27893610,338,338,338,337,1010
|
|
20230919,092900,27552239,338,337,338,337,10
|
|
20230919,092800,27548868,338,338,338,337,109
|
|
20230919,092700,27512033,338,337,338,337,12
|
|
20230919,092600,27507986,337,338,338,337,5053
|
|
20230919,092500,25805093,338,337,338,337,46
|
|
20230919,092400,25789553,337,338,338,337,123
|
|
20230919,092300,25747990,338,337,338,337,271
|
|
20230919,092200,25656552,338,337,338,337,11
|
|
20230919,092100,25652843,338,338,338,337,174
|
|
20230919,092000,25594040,338,337,338,337,2818
|
|
20230919,091900,24643861,338,338,338,337,5109
|
|
20230919,091800,22920246,338,337,338,337,8633
|
|
20230919,091700,20010921,338,339,340,338,11857
|
|
20230919,091600,16003245,340,339,340,338,2617
|
|
20230919,091500,15116089,339,339,339,338,5314
|
|
20230919,091400,13314952,339,339,339,338,2801
|
|
20230919,091300,12365420,340,340,340,339,833
|
|
20230919,091200,12082227,340,339,340,338,1056
|
|
20230919,091100,11724205,341,338,341,338,15
|
|
20230919,091000,11719117,341,338,341,338,20
|
|
20230919,090900,11712321,341,339,341,338,1031
|
|
20230919,090800,11363776,341,341,341,338,136
|
|
20230919,090700,11317580,341,338,341,338,9
|
|
20230919,090600,11314535,341,341,341,338,1315
|
|
20230919,090500,10870047,341,340,342,338,16153
|
|
20230919,090400,5404763,342,341,342,340,3214
|
|
20230919,090300,4309142,341,342,342,340,146
|
|
20230919,090200,4259232,342,342,342,340,3772
|
|
20230919,090100,2969626,343,342,343,339,3012
|
|
20230919,090000,1936850,342,339,342,339,5699
|