584 lines
26 KiB
CSV
584 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,184100,401540596,326,326,326,326,17451
|
|
20230920,184000,401540596,326,326,326,326,0
|
|
20230920,183900,401540596,326,326,326,326,0
|
|
20230920,183800,401540596,326,326,326,326,0
|
|
20230920,183700,401540596,326,326,326,326,0
|
|
20230920,183600,401540596,326,326,326,326,0
|
|
20230920,183500,401540596,326,326,326,326,0
|
|
20230920,183400,401540596,326,326,326,326,0
|
|
20230920,183300,401540596,326,326,326,326,0
|
|
20230920,183200,401540596,326,326,326,326,0
|
|
20230920,183100,401540596,326,326,326,326,0
|
|
20230920,183000,401540596,326,326,326,326,0
|
|
20230920,182900,401540596,326,326,326,326,0
|
|
20230920,182800,401540596,326,326,326,326,0
|
|
20230920,182700,401540596,326,326,326,326,0
|
|
20230920,182600,401540596,326,326,326,326,0
|
|
20230920,182500,401540596,326,326,326,326,0
|
|
20230920,182400,401540596,326,326,326,326,0
|
|
20230920,182300,401540596,326,326,326,326,0
|
|
20230920,182200,401540596,326,326,326,326,0
|
|
20230920,182100,401540596,326,326,326,326,0
|
|
20230920,182000,401540596,326,326,326,326,0
|
|
20230920,181900,401540596,326,326,326,326,0
|
|
20230920,181800,401540596,326,326,326,326,0
|
|
20230920,181700,401540596,326,326,326,326,0
|
|
20230920,181600,401540596,326,326,326,326,0
|
|
20230920,181500,401540596,326,326,326,326,0
|
|
20230920,181400,401540596,326,326,326,326,0
|
|
20230920,181300,401540596,326,326,326,326,0
|
|
20230920,181200,401540596,326,326,326,326,0
|
|
20230920,181100,401540596,326,326,326,326,17451
|
|
20230920,181000,401540596,326,326,326,326,0
|
|
20230920,180900,401540596,326,326,326,326,0
|
|
20230920,180800,401540596,326,326,326,326,0
|
|
20230920,180700,401540596,326,326,326,326,0
|
|
20230920,180600,401540596,326,326,326,326,0
|
|
20230920,180500,401540596,326,326,326,326,0
|
|
20230920,180400,401540596,326,326,326,326,0
|
|
20230920,180300,401540596,326,326,326,326,0
|
|
20230920,180200,401540596,326,326,326,326,0
|
|
20230920,180100,401540596,326,326,326,326,0
|
|
20230920,180000,401540596,326,326,326,326,0
|
|
20230920,175900,401540596,326,326,326,326,0
|
|
20230920,175800,401540596,326,326,326,326,0
|
|
20230920,175700,401540596,326,326,326,326,0
|
|
20230920,175600,401540596,326,326,326,326,0
|
|
20230920,175500,401540596,326,326,326,326,0
|
|
20230920,175400,401540596,326,326,326,326,0
|
|
20230920,175300,401540596,326,326,326,326,0
|
|
20230920,175200,401540596,326,326,326,326,0
|
|
20230920,175100,401540596,326,326,326,326,0
|
|
20230920,175000,401540596,326,326,326,326,0
|
|
20230920,174900,401540596,326,326,326,326,0
|
|
20230920,174800,401540596,326,326,326,326,0
|
|
20230920,174700,401540596,326,326,326,326,0
|
|
20230920,174600,401540596,326,326,326,326,0
|
|
20230920,174500,401540596,326,326,326,326,0
|
|
20230920,174400,401540596,326,326,326,326,0
|
|
20230920,174300,401540596,326,326,326,326,0
|
|
20230920,174200,401540596,326,326,326,326,0
|
|
20230920,174100,401540596,326,326,326,326,17451
|
|
20230920,174000,401540596,326,326,326,326,0
|
|
20230920,173900,401540596,326,326,326,326,0
|
|
20230920,173800,401540596,326,326,326,326,0
|
|
20230920,173700,401540596,326,326,326,326,0
|
|
20230920,173600,401540596,326,326,326,326,0
|
|
20230920,173500,401540596,326,326,326,326,0
|
|
20230920,173400,401540596,326,326,326,326,0
|
|
20230920,173300,401540596,326,326,326,326,0
|
|
20230920,173200,401540596,326,326,326,326,0
|
|
20230920,173100,401540596,326,326,326,326,0
|
|
20230920,173000,401540596,326,326,326,326,0
|
|
20230920,172900,401540596,326,326,326,326,0
|
|
20230920,172800,401540596,326,326,326,326,0
|
|
20230920,172700,401540596,326,326,326,326,0
|
|
20230920,172600,401540596,326,326,326,326,0
|
|
20230920,172500,401540596,326,326,326,326,0
|
|
20230920,172400,401540596,326,326,326,326,0
|
|
20230920,172300,401540596,326,326,326,326,0
|
|
20230920,172200,401540596,326,326,326,326,0
|
|
20230920,172100,401540596,326,326,326,326,0
|
|
20230920,172000,401540596,326,326,326,326,0
|
|
20230920,171900,401540596,326,326,326,326,0
|
|
20230920,171800,401540596,326,326,326,326,0
|
|
20230920,171700,401540596,326,326,326,326,0
|
|
20230920,171600,401540596,326,326,326,326,0
|
|
20230920,171500,401540596,326,326,326,326,0
|
|
20230920,171400,401540596,326,326,326,326,0
|
|
20230920,171300,401540596,326,326,326,326,0
|
|
20230920,171200,401540596,326,326,326,326,0
|
|
20230920,171100,401540596,326,326,326,326,17451
|
|
20230920,171000,401540596,326,326,326,326,0
|
|
20230920,170900,401540596,326,326,326,326,0
|
|
20230920,170800,401540596,326,326,326,326,0
|
|
20230920,170700,401540596,326,326,326,326,0
|
|
20230920,170600,401540596,326,326,326,326,0
|
|
20230920,170500,401540596,326,326,326,326,0
|
|
20230920,170400,401540596,326,326,326,326,0
|
|
20230920,170300,401540596,326,326,326,326,0
|
|
20230920,170200,401540596,326,326,326,326,0
|
|
20230920,170100,401540596,326,326,326,326,0
|
|
20230920,170000,401540596,326,326,326,326,0
|
|
20230920,165900,401540596,326,326,326,326,0
|
|
20230920,165800,401540596,326,326,326,326,0
|
|
20230920,165700,401540596,326,326,326,326,0
|
|
20230920,165600,401540596,326,326,326,326,0
|
|
20230920,165500,401540596,326,326,326,326,0
|
|
20230920,165400,401540596,326,326,326,326,0
|
|
20230920,165300,401540596,326,326,326,326,0
|
|
20230920,165200,401540596,326,326,326,326,0
|
|
20230920,165100,401540596,326,326,326,326,0
|
|
20230920,165000,401540596,326,326,326,326,0
|
|
20230920,164900,401540596,326,326,326,326,0
|
|
20230920,164800,401540596,326,326,326,326,0
|
|
20230920,164700,401540596,326,326,326,326,0
|
|
20230920,164600,401540596,326,326,326,326,0
|
|
20230920,164500,401540596,326,326,326,326,0
|
|
20230920,164400,401540596,326,326,326,326,0
|
|
20230920,164300,401540596,326,326,326,326,0
|
|
20230920,164200,401540596,326,326,326,326,0
|
|
20230920,164100,401540596,326,326,326,326,17451
|
|
20230920,164000,401540596,326,326,326,326,0
|
|
20230920,163900,401540596,326,326,326,326,0
|
|
20230920,163800,401540596,326,326,326,326,0
|
|
20230920,163700,401540596,326,326,326,326,0
|
|
20230920,163600,401540596,326,326,326,326,0
|
|
20230920,163500,401540596,326,326,326,326,0
|
|
20230920,163400,401540596,326,326,326,326,0
|
|
20230920,163300,401540596,326,326,326,326,0
|
|
20230920,163200,401540596,326,326,326,326,0
|
|
20230920,163100,401540596,326,326,326,326,0
|
|
20230920,163000,401540596,326,326,326,326,0
|
|
20230920,162900,401540596,326,326,326,326,0
|
|
20230920,162800,401540596,326,326,326,326,0
|
|
20230920,162700,401540596,326,326,326,326,0
|
|
20230920,162600,401540596,326,326,326,326,0
|
|
20230920,162500,401540596,326,326,326,326,0
|
|
20230920,162400,401540596,326,326,326,326,0
|
|
20230920,162300,401540596,326,326,326,326,0
|
|
20230920,162200,401540596,326,326,326,326,0
|
|
20230920,162100,401540596,326,326,326,326,0
|
|
20230920,162000,401540596,326,326,326,326,0
|
|
20230920,161900,401540596,326,326,326,326,0
|
|
20230920,161800,401540596,326,326,326,326,0
|
|
20230920,161700,401540596,326,326,326,326,0
|
|
20230920,161600,401540596,326,326,326,326,0
|
|
20230920,161500,401540596,326,326,326,326,0
|
|
20230920,161400,401540596,326,326,326,326,0
|
|
20230920,161300,401540596,326,326,326,326,0
|
|
20230920,161200,401540596,326,326,326,326,0
|
|
20230920,161100,401540596,326,326,326,326,17451
|
|
20230920,161000,401540596,326,326,326,326,0
|
|
20230920,160900,401540596,326,326,326,326,0
|
|
20230920,160800,401540596,326,326,326,326,0
|
|
20230920,160700,401540596,326,326,326,326,0
|
|
20230920,160600,401540596,326,326,326,326,0
|
|
20230920,160500,401540596,326,326,326,326,0
|
|
20230920,160400,401540596,326,326,326,326,0
|
|
20230920,160300,401540596,326,326,326,326,0
|
|
20230920,160200,401540596,326,326,326,326,0
|
|
20230920,160100,401540596,326,326,326,326,0
|
|
20230920,160000,401540596,326,326,326,326,0
|
|
20230920,155900,401540596,326,326,326,326,0
|
|
20230920,155800,401540596,326,326,326,326,0
|
|
20230920,155700,401540596,326,326,326,326,0
|
|
20230920,155600,401540596,326,326,326,326,0
|
|
20230920,155500,401540596,326,326,326,326,0
|
|
20230920,155400,401540596,326,326,326,326,0
|
|
20230920,155300,401540596,326,326,326,326,0
|
|
20230920,155200,401540596,326,326,326,326,0
|
|
20230920,155100,401540596,326,326,326,326,0
|
|
20230920,155000,401540596,326,326,326,326,0
|
|
20230920,154900,401540596,326,326,326,326,0
|
|
20230920,154800,401540596,326,326,326,326,0
|
|
20230920,154700,401540596,326,326,326,326,0
|
|
20230920,154600,401540596,326,326,326,326,0
|
|
20230920,154500,401540596,326,326,326,326,0
|
|
20230920,154400,401540596,326,326,326,326,0
|
|
20230920,154300,401540596,326,326,326,326,0
|
|
20230920,154200,401540596,326,326,326,326,0
|
|
20230920,154100,401540596,326,326,326,326,17451
|
|
20230920,154000,401540596,326,326,326,326,0
|
|
20230920,153900,401540596,326,326,326,326,0
|
|
20230920,153800,401540596,326,326,326,326,0
|
|
20230920,153700,401540596,326,326,326,326,0
|
|
20230920,153600,401540596,326,326,326,326,0
|
|
20230920,153500,401540596,326,326,326,326,0
|
|
20230920,153400,401540596,326,326,326,326,0
|
|
20230920,153300,401540596,326,326,326,326,0
|
|
20230920,153200,401540596,326,326,326,326,0
|
|
20230920,153100,401540596,326,326,326,326,0
|
|
20230920,153000,401540596,326,326,326,326,17451
|
|
20230920,152900,395851570,326,326,326,326,0
|
|
20230920,152800,395851570,326,326,326,326,0
|
|
20230920,152700,395851570,326,326,326,326,0
|
|
20230920,152600,395851570,326,326,326,326,0
|
|
20230920,152500,395851570,326,326,326,326,0
|
|
20230920,152400,395851570,326,326,326,326,0
|
|
20230920,152300,395851570,326,326,326,326,0
|
|
20230920,152200,395851570,326,326,326,326,0
|
|
20230920,152100,395851570,326,326,326,326,0
|
|
20230920,152000,395851570,326,326,326,326,0
|
|
20230920,151900,395851570,326,326,326,325,10058
|
|
20230920,151800,392582662,326,326,326,326,32
|
|
20230920,151700,392572230,326,326,326,326,12
|
|
20230920,151600,392568318,326,325,327,325,286
|
|
20230920,151500,392475362,325,325,325,325,192
|
|
20230920,151400,392412962,327,327,327,327,4
|
|
20230920,151300,392411654,326,327,327,326,15322
|
|
20230920,151200,387401680,326,327,327,326,1115
|
|
20230920,151100,387037077,327,328,328,327,714
|
|
20230920,151000,386803579,328,328,328,328,211
|
|
20230920,150900,386734371,328,328,328,328,4835
|
|
20230920,150800,385148491,327,327,327,326,9008
|
|
20230920,150700,382202876,327,327,327,325,230
|
|
20230920,150600,382127670,327,326,327,326,871
|
|
20230920,150500,381843380,326,326,326,326,7
|
|
20230920,150400,381841098,326,325,326,325,453
|
|
20230920,150300,381693872,325,325,325,325,148
|
|
20230920,150200,381645772,325,325,325,325,0
|
|
20230920,150100,381645772,325,325,325,325,200
|
|
20230920,150000,381580772,325,325,325,325,100
|
|
20230920,145900,381548272,325,325,325,325,189
|
|
20230920,145800,381486847,325,325,325,325,461
|
|
20230920,145700,381337022,325,325,325,325,31
|
|
20230920,145600,381326947,325,325,325,325,2
|
|
20230920,145500,381326297,324,324,325,324,13373
|
|
20230920,145400,376992244,324,324,324,324,9891
|
|
20230920,145300,373787560,324,326,326,324,1824
|
|
20230920,145200,373196538,326,326,326,324,84
|
|
20230920,145100,373169235,326,326,326,326,48
|
|
20230920,145000,373153587,326,326,326,326,111
|
|
20230920,144900,373117401,326,325,326,325,2129
|
|
20230920,144800,372425345,325,325,325,325,89
|
|
20230920,144700,372396420,325,325,325,325,1544
|
|
20230920,144600,371894620,325,325,325,325,300
|
|
20230920,144500,371797120,324,324,324,324,171
|
|
20230920,144400,371741716,324,324,324,324,14
|
|
20230920,144300,371737180,324,323,324,323,18155
|
|
20230920,144200,365871075,325,322,325,322,166
|
|
20230920,144100,365817612,322,324,325,322,10227
|
|
20230920,144000,362519589,324,322,324,322,34820
|
|
20230920,143900,351245172,323,321,323,321,5137
|
|
20230920,143800,349592921,321,321,321,321,740
|
|
20230920,143700,349355381,321,321,321,321,6
|
|
20230920,143600,349353455,321,321,321,321,182
|
|
20230920,143500,349295033,320,320,320,320,1400
|
|
20230920,143400,348847033,321,321,321,321,0
|
|
20230920,143300,348847033,321,321,321,321,1
|
|
20230920,143200,348846712,321,321,321,321,0
|
|
20230920,143100,348846712,321,320,321,320,3447
|
|
20230920,143000,347743671,320,320,320,320,1
|
|
20230920,142900,347743351,320,320,320,320,4
|
|
20230920,142800,347742071,320,320,320,320,501
|
|
20230920,142700,347581751,320,320,320,320,15
|
|
20230920,142600,347576951,320,319,320,319,135
|
|
20230920,142500,347533885,319,319,319,319,984
|
|
20230920,142400,347219989,320,320,320,319,5513
|
|
20230920,142300,345461329,320,320,320,320,163
|
|
20230920,142200,345409169,320,320,320,320,14
|
|
20230920,142100,345404689,320,320,320,320,6062
|
|
20230920,142000,343464849,320,320,320,320,0
|
|
20230920,141900,343464849,320,320,320,320,4
|
|
20230920,141800,343463569,320,320,320,320,300
|
|
20230920,141700,343367569,320,320,320,320,0
|
|
20230920,141600,343367569,320,320,320,320,9
|
|
20230920,141500,343364689,320,320,320,320,1
|
|
20230920,141400,343364369,320,320,320,320,5005
|
|
20230920,141300,341762769,320,320,320,320,0
|
|
20230920,141200,341762769,320,319,320,319,288
|
|
20230920,141100,341670896,320,320,320,320,1400
|
|
20230920,141000,341222896,319,320,320,319,11
|
|
20230920,140900,341219385,319,319,319,319,0
|
|
20230920,140800,341219385,319,319,319,319,888
|
|
20230920,140700,340936113,319,319,319,319,0
|
|
20230920,140600,340936113,319,319,319,319,453
|
|
20230920,140500,340791606,319,319,319,319,0
|
|
20230920,140400,340791606,319,319,319,319,1
|
|
20230920,140300,340791287,318,318,318,318,5
|
|
20230920,140200,340789697,317,317,317,317,1
|
|
20230920,140100,340789380,316,316,316,316,0
|
|
20230920,140000,340789380,316,318,318,316,20000
|
|
20230920,135900,334458947,318,318,318,318,0
|
|
20230920,135800,334458947,318,318,318,318,0
|
|
20230920,135700,334458947,318,318,318,318,7700
|
|
20230920,135600,332010347,319,319,319,319,0
|
|
20230920,135500,332010347,319,319,319,319,6963
|
|
20230920,135400,329789150,320,319,320,319,1049
|
|
20230920,135300,329454506,319,319,319,319,2001
|
|
20230920,135200,328816187,320,320,320,320,3603
|
|
20230920,135100,327663227,320,320,320,320,20
|
|
20230920,135000,327656827,320,320,320,320,0
|
|
20230920,134900,327656827,320,320,320,320,0
|
|
20230920,134800,327656827,320,320,320,320,10
|
|
20230920,134700,327653627,320,319,320,319,23
|
|
20230920,134600,327646268,319,318,320,318,18043
|
|
20230920,134500,321872511,320,318,320,318,5810
|
|
20230920,134400,320021391,318,318,318,318,50
|
|
20230920,134300,320005491,318,317,318,317,15375
|
|
20230920,134200,315131615,316,318,318,316,36001
|
|
20230920,134100,303747621,318,319,319,318,88
|
|
20230920,134000,303719629,319,319,319,319,7
|
|
20230920,133900,303717396,318,318,318,318,404
|
|
20230920,133800,303588924,319,319,319,319,7
|
|
20230920,133700,303586691,320,319,320,318,55
|
|
20230920,133600,303569186,320,320,320,320,5
|
|
20230920,133500,303567586,320,320,320,320,0
|
|
20230920,133400,303567586,320,318,320,318,1301
|
|
20230920,133300,303153856,318,318,318,318,0
|
|
20230920,133200,303153856,318,318,318,318,0
|
|
20230920,133100,303153856,318,320,320,318,10050
|
|
20230920,133000,299954521,320,320,320,320,9
|
|
20230920,132900,299951641,320,320,320,320,3867
|
|
20230920,132800,298714201,320,320,320,320,0
|
|
20230920,132700,298714201,320,319,320,319,18806
|
|
20230920,132600,292715086,319,319,319,319,1000
|
|
20230920,132500,292396086,319,319,319,319,5690
|
|
20230920,132400,290580976,319,319,319,319,0
|
|
20230920,132300,290580976,319,319,319,319,4015
|
|
20230920,132200,289300191,319,319,319,319,0
|
|
20230920,132100,289300191,319,319,319,319,2
|
|
20230920,132000,289299553,319,319,319,319,4300
|
|
20230920,131900,287927853,319,319,319,319,339
|
|
20230920,131800,287819712,319,319,319,319,8115
|
|
20230920,131700,285231027,319,319,319,319,100
|
|
20230920,131600,285199127,319,319,319,319,520
|
|
20230920,131500,285033247,319,319,319,319,1040
|
|
20230920,131400,284701487,319,319,319,319,0
|
|
20230920,131300,284701487,319,319,319,319,80
|
|
20230920,131200,284675967,319,319,319,319,5
|
|
20230920,131100,284674372,319,319,319,319,3449
|
|
20230920,131000,283574141,318,318,318,318,7537
|
|
20230920,130900,281177375,318,318,318,318,100
|
|
20230920,130800,281145575,318,318,318,318,0
|
|
20230920,130700,281145575,318,318,318,318,888
|
|
20230920,130600,280863191,317,317,317,317,0
|
|
20230920,130500,280863191,317,318,318,317,3
|
|
20230920,130400,280862238,318,318,318,318,10020
|
|
20230920,130300,277675878,318,318,318,318,21
|
|
20230920,130200,277669200,317,317,317,317,1
|
|
20230920,130100,277668883,318,318,318,318,5
|
|
20230920,130000,277667293,318,317,318,317,1773
|
|
20230920,125900,277105225,318,318,318,318,10
|
|
20230920,125800,277102045,318,318,318,318,0
|
|
20230920,125700,277102045,318,318,318,318,332
|
|
20230920,125600,276996469,318,318,318,318,200
|
|
20230920,125500,276932869,318,318,318,318,0
|
|
20230920,125400,276932869,318,318,318,318,3
|
|
20230920,125300,276931915,317,318,318,317,264
|
|
20230920,125200,276848162,318,318,318,318,2032
|
|
20230920,125100,276201986,318,318,318,318,0
|
|
20230920,125000,276201986,318,318,318,318,1300
|
|
20230920,124900,275788586,318,318,318,318,501
|
|
20230920,124800,275629268,318,318,318,318,0
|
|
20230920,124700,275629268,318,318,318,318,0
|
|
20230920,124600,275629268,318,318,318,318,500
|
|
20230920,124500,275470268,318,318,318,318,10
|
|
20230920,124400,275467088,318,318,318,318,0
|
|
20230920,124300,275467088,318,318,318,318,25
|
|
20230920,124200,275459138,318,318,318,318,283
|
|
20230920,124100,275369144,318,318,318,318,375
|
|
20230920,124000,275249894,318,318,318,318,3120
|
|
20230920,123900,274257734,317,317,317,317,70
|
|
20230920,123800,274235544,318,318,318,318,21
|
|
20230920,123700,274228866,318,318,318,318,0
|
|
20230920,123600,274228866,318,318,318,317,7
|
|
20230920,123500,274226645,317,317,317,317,1582
|
|
20230920,123400,273725151,316,316,316,316,544
|
|
20230920,123300,273553247,316,316,316,316,0
|
|
20230920,123200,273553247,316,316,316,316,29
|
|
20230920,123100,273544083,316,316,316,316,0
|
|
20230920,123000,273544083,316,316,318,316,14
|
|
20230920,122900,273539639,316,316,318,316,1002
|
|
20230920,122800,273222007,316,316,316,316,0
|
|
20230920,122700,273222007,316,316,318,316,34
|
|
20230920,122600,273211205,316,316,316,316,60
|
|
20230920,122500,273192245,315,315,315,315,0
|
|
20230920,122400,273192245,315,316,316,315,14610
|
|
20230920,122300,268588386,316,318,318,316,5016
|
|
20230920,122200,267002328,318,318,318,317,4511
|
|
20230920,122100,265572031,318,318,318,318,1240
|
|
20230920,122000,265177711,318,318,318,318,0
|
|
20230920,121900,265177711,318,318,318,318,0
|
|
20230920,121800,265177711,318,318,318,318,2073
|
|
20230920,121700,264518497,319,319,319,319,0
|
|
20230920,121600,264518497,319,319,319,319,0
|
|
20230920,121500,264518497,319,319,319,319,0
|
|
20230920,121400,264518497,319,319,319,319,0
|
|
20230920,121300,264518497,319,318,319,318,6
|
|
20230920,121200,264516588,318,317,318,317,4950
|
|
20230920,121100,262943501,317,317,317,317,287
|
|
20230920,121000,262852522,318,319,319,317,1158
|
|
20230920,120900,262485356,319,319,319,319,454
|
|
20230920,120800,262340530,319,318,319,318,2399
|
|
20230920,120700,261577647,319,319,319,319,214
|
|
20230920,120600,261509381,319,319,319,319,4
|
|
20230920,120500,261508105,318,318,318,318,271
|
|
20230920,120400,261421927,319,319,319,319,10
|
|
20230920,120300,261418737,318,318,318,318,301
|
|
20230920,120200,261323019,318,318,318,318,3
|
|
20230920,120100,261322065,318,318,318,318,1
|
|
20230920,120000,261321747,316,319,319,316,20002
|
|
20230920,115900,254987489,319,319,319,319,697
|
|
20230920,115800,254765146,319,319,319,319,361
|
|
20230920,115700,254649987,319,319,319,319,1240
|
|
20230920,115600,254254427,318,318,318,318,2452
|
|
20230920,115500,253474691,318,318,318,318,400
|
|
20230920,115400,253347491,318,318,318,318,500
|
|
20230920,115300,253188491,315,317,317,315,1430
|
|
20230920,115200,252737835,318,318,318,318,10
|
|
20230920,115100,252734655,317,318,318,317,94
|
|
20230920,115000,252704815,318,318,318,318,510
|
|
20230920,114900,252542635,318,318,318,318,105
|
|
20230920,114800,252509245,318,316,318,315,55255
|
|
20230920,114700,235101637,317,317,317,317,55
|
|
20230920,114600,235084202,317,316,317,316,355
|
|
20230920,114500,234971692,316,316,316,316,4001
|
|
20230920,114400,233707376,316,318,318,314,58995
|
|
20230920,114300,215087007,318,317,318,317,101
|
|
20230920,114200,215054989,317,318,318,317,315
|
|
20230920,114100,214954879,318,318,318,318,2345
|
|
20230920,114000,214209169,319,319,319,319,27
|
|
20230920,113900,214200556,318,319,319,318,7897
|
|
20230920,113800,211689190,319,319,319,319,50
|
|
20230920,113700,211673240,319,319,319,319,2450
|
|
20230920,113600,210891690,319,318,319,318,2000
|
|
20230920,113500,210254690,319,319,319,319,500
|
|
20230920,113400,210095190,319,319,319,319,0
|
|
20230920,113300,210095190,319,319,319,319,2500
|
|
20230920,113200,209297690,319,320,320,319,31
|
|
20230920,113100,209287800,319,319,319,319,13026
|
|
20230920,113000,205132506,320,320,320,320,10
|
|
20230920,112900,205129306,319,319,319,319,3160
|
|
20230920,112800,204121266,319,319,319,319,10
|
|
20230920,112700,204118076,320,320,320,320,1
|
|
20230920,112600,204117756,319,319,319,319,12
|
|
20230920,112500,204113928,319,319,319,319,2548
|
|
20230920,112400,203301116,318,318,319,318,16617
|
|
20230920,112300,198016810,317,319,319,317,30253
|
|
20230920,112200,188418219,320,320,320,320,0
|
|
20230920,112100,188418219,320,320,320,320,3483
|
|
20230920,112000,187303659,320,320,320,320,2849
|
|
20230920,111900,186391979,320,320,320,320,2622
|
|
20230920,111800,185552939,320,320,320,320,21
|
|
20230920,111700,185546219,319,319,319,319,0
|
|
20230920,111600,185546219,319,319,319,319,0
|
|
20230920,111500,185546219,319,320,320,319,2503
|
|
20230920,111400,184745938,319,320,320,319,11
|
|
20230920,111300,184742427,320,321,321,320,686
|
|
20230920,111200,184522305,320,320,320,320,0
|
|
20230920,111100,184522305,320,320,320,320,0
|
|
20230920,111000,184522305,320,320,320,320,21
|
|
20230920,110900,184515585,319,320,320,317,53979
|
|
20230920,110800,167370789,319,322,322,319,30120
|
|
20230920,110700,157740869,322,322,322,322,534
|
|
20230920,110600,157568921,322,322,322,322,0
|
|
20230920,110500,157568921,322,324,324,322,5002
|
|
20230920,110400,155948277,324,324,324,324,1
|
|
20230920,110300,155947953,321,321,321,320,3820
|
|
20230920,110200,154724887,320,322,322,320,9442
|
|
20230920,110100,151703085,322,322,322,322,0
|
|
20230920,110000,151703085,322,321,322,321,857
|
|
20230920,105900,151427133,320,322,322,320,1386
|
|
20230920,105800,150983315,322,323,323,322,12
|
|
20230920,105700,150979450,323,324,324,323,2
|
|
20230920,105600,150978803,324,324,324,324,204
|
|
20230920,105500,150912707,324,324,324,324,716
|
|
20230920,105400,150680723,324,321,324,321,1001
|
|
20230920,105300,150359396,320,324,324,320,31325
|
|
20230920,105200,140301856,324,324,324,324,12
|
|
20230920,105100,140297968,325,325,325,325,50
|
|
20230920,105000,140281718,325,325,325,325,3
|
|
20230920,104900,140280743,325,325,325,325,5
|
|
20230920,104800,140279118,325,325,325,325,95
|
|
20230920,104700,140248243,325,324,325,324,863
|
|
20230920,104600,139968431,324,322,324,322,5500
|
|
20230920,104500,138197425,320,320,320,320,0
|
|
20230920,104400,138197425,320,323,323,320,20509
|
|
20230920,104300,131598734,323,323,323,323,0
|
|
20230920,104200,131598734,323,323,323,323,257
|
|
20230920,104100,131515723,324,324,324,324,1
|
|
20230920,104000,131515399,324,324,324,324,1
|
|
20230920,103900,131515075,324,323,324,323,176
|
|
20230920,103800,131458226,324,324,324,324,2
|
|
20230920,103700,131457578,324,324,324,324,1000
|
|
20230920,103600,131133578,324,323,324,323,462
|
|
20230920,103500,130983925,324,324,324,324,500
|
|
20230920,103400,130821925,324,324,324,324,20
|
|
20230920,103300,130815445,324,324,324,324,5051
|
|
20230920,103200,129178921,324,323,324,323,1703
|
|
20230920,103100,128628850,324,324,324,324,25
|
|
20230920,103000,128620750,325,325,325,325,1010
|
|
20230920,102900,128292500,325,324,325,324,1092
|
|
20230920,102800,127938691,324,326,326,324,402
|
|
20230920,102700,127808406,326,326,326,326,34
|
|
20230920,102600,127797322,326,326,326,325,4845
|
|
20230920,102500,126222547,326,324,326,324,1397
|
|
20230920,102400,125769500,325,325,325,325,0
|
|
20230920,102300,125769500,325,325,325,325,0
|
|
20230920,102200,125769500,325,325,325,325,3
|
|
20230920,102100,125768525,325,325,325,325,5
|
|
20230920,102000,125766900,325,325,325,325,0
|
|
20230920,101900,125766900,325,325,325,325,100
|
|
20230920,101800,125734400,326,326,326,326,0
|
|
20230920,101700,125734400,326,325,326,325,5312
|
|
20230920,101600,124007989,325,325,325,325,2000
|
|
20230920,101500,123357989,323,323,323,323,0
|
|
20230920,101400,123357989,323,325,325,323,1027
|
|
20230920,101300,123026214,325,325,325,325,1
|
|
20230920,101200,123025889,323,324,324,323,2708
|
|
20230920,101100,122151002,324,324,324,324,1501
|
|
20230920,101000,121664678,324,324,324,324,5
|
|
20230920,100900,121663058,324,322,324,322,396
|
|
20230920,100800,121535544,320,324,324,320,28580
|
|
20230920,100700,112351794,325,325,325,325,10
|
|
20230920,100600,112348544,325,324,325,324,3
|
|
20230920,100500,112347571,323,323,323,323,750
|
|
20230920,100400,112105321,323,323,323,323,4846
|
|
20230920,100300,110540063,323,324,324,323,2198
|
|
20230920,100200,109829935,324,325,325,324,1001
|
|
20230920,100100,109504611,324,324,324,324,724
|
|
20230920,100000,109270035,324,325,325,324,5076
|
|
20230920,095900,107625403,323,323,323,323,0
|
|
20230920,095800,107625403,323,327,327,322,103652
|
|
20230920,095700,74039199,327,327,327,327,0
|
|
20230920,095600,74039199,327,327,327,327,1538
|
|
20230920,095500,73536273,327,328,328,327,20201
|
|
20230920,095400,66930345,328,328,328,328,11508
|
|
20230920,095300,63155721,328,328,328,328,204
|
|
20230920,095200,63088809,328,329,329,328,751
|
|
20230920,095100,62842385,329,329,329,329,100
|
|
20230920,095000,62809485,328,328,328,328,1048
|
|
20230920,094900,62465741,328,329,329,328,7978
|
|
20230920,094800,59846957,329,329,329,329,2
|
|
20230920,094700,59846299,328,329,329,328,3286
|
|
20230920,094600,58766558,329,329,329,329,23
|
|
20230920,094500,58758991,329,329,329,329,0
|
|
20230920,094400,58758991,329,329,329,329,3
|
|
20230920,094300,58758004,327,329,329,327,204
|
|
20230920,094200,58690890,329,327,329,327,407
|
|
20230920,094100,58557787,327,328,328,327,11346
|
|
20230920,094000,54845150,328,329,329,328,76
|
|
20230920,093900,54820172,329,329,329,328,10113
|
|
20230920,093800,51502995,329,329,330,329,9481
|
|
20230920,093700,48383734,329,328,329,328,3267
|
|
20230920,093600,47312153,328,328,328,328,24
|
|
20230920,093500,47304281,327,327,327,327,0
|
|
20230920,093400,47304281,327,327,327,327,680
|
|
20230920,093300,47081921,327,327,327,327,2
|
|
20230920,093200,47081267,327,328,328,327,13616
|
|
20230920,093100,42618825,327,327,327,327,6060
|
|
20230920,093000,40637205,328,328,328,328,1000
|
|
20230920,092900,40309205,327,327,328,327,482
|
|
20230920,092800,40151445,327,327,327,327,3
|
|
20230920,092700,40150464,327,327,327,325,8019
|
|
20230920,092600,37544029,327,327,327,325,106
|
|
20230920,092500,37509411,325,326,326,325,2200
|
|
20230920,092400,36794105,326,326,326,326,501
|
|
20230920,092300,36630779,328,328,328,328,0
|
|
20230920,092200,36630779,328,328,328,328,20
|
|
20230920,092100,36624219,328,328,328,328,2010
|
|
20230920,092000,35964939,328,328,328,328,1
|
|
20230920,091900,35964611,328,328,328,328,2
|
|
20230920,091800,35963955,328,328,328,325,1201
|
|
20230920,091700,35571809,325,326,326,325,16790
|
|
20230920,091600,30102547,328,326,328,326,79
|
|
20230920,091500,30076787,327,328,328,327,729
|
|
20230920,091400,29837747,328,330,330,328,718
|
|
20230920,091300,29601015,328,328,328,328,64
|
|
20230920,091200,29580023,328,330,330,328,4610
|
|
20230920,091100,28059439,330,329,331,329,11398
|
|
20230920,091000,24297198,330,330,330,329,32
|
|
20230920,090900,24286663,330,331,331,330,822
|
|
20230920,090800,24015398,331,332,332,331,1030
|
|
20230920,090700,23674449,331,331,332,331,1521
|
|
20230920,090600,23170993,331,327,331,327,2811
|
|
20230920,090500,22241483,330,326,330,326,4849
|
|
20230920,090400,20644178,329,329,329,329,27095
|
|
20230920,090300,11729923,325,329,329,325,20003
|
|
20230920,090200,5222936,329,325,329,325,7796
|
|
20230920,090100,2689212,329,330,330,325,899
|
|
20230920,090000,2396923,329,325,329,325,7353
|