585 lines
26 KiB
CSV
585 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,184200,217076820,314,314,314,314,9839
|
|
20230925,184100,217076820,314,314,314,314,0
|
|
20230925,184000,217076820,314,314,314,314,0
|
|
20230925,183900,217076820,314,314,314,314,0
|
|
20230925,183800,217076820,314,314,314,314,0
|
|
20230925,183700,217076820,314,314,314,314,0
|
|
20230925,183600,217076820,314,314,314,314,0
|
|
20230925,183500,217076820,314,314,314,314,0
|
|
20230925,183400,217076820,314,314,314,314,0
|
|
20230925,183300,217076820,314,314,314,314,0
|
|
20230925,183200,217076820,314,314,314,314,0
|
|
20230925,183100,217076820,314,314,314,314,0
|
|
20230925,183000,217076820,314,314,314,314,0
|
|
20230925,182900,217076820,314,314,314,314,0
|
|
20230925,182800,217076820,314,314,314,314,0
|
|
20230925,182700,217076820,314,314,314,314,0
|
|
20230925,182600,217076820,314,314,314,314,0
|
|
20230925,182500,217076820,314,314,314,314,0
|
|
20230925,182400,217076820,314,314,314,314,0
|
|
20230925,182300,217076820,314,314,314,314,0
|
|
20230925,182200,217076820,314,314,314,314,0
|
|
20230925,182100,217076820,314,314,314,314,0
|
|
20230925,182000,217076820,314,314,314,314,0
|
|
20230925,181900,217076820,314,314,314,314,0
|
|
20230925,181800,217076820,314,314,314,314,0
|
|
20230925,181700,217076820,314,314,314,314,0
|
|
20230925,181600,217076820,314,314,314,314,0
|
|
20230925,181500,217076820,314,314,314,314,0
|
|
20230925,181400,217076820,314,314,314,314,0
|
|
20230925,181300,217076820,314,314,314,314,0
|
|
20230925,181200,217076820,314,314,314,314,9839
|
|
20230925,181100,217076820,314,314,314,314,0
|
|
20230925,181000,217076820,314,314,314,314,0
|
|
20230925,180900,217076820,314,314,314,314,0
|
|
20230925,180800,217076820,314,314,314,314,0
|
|
20230925,180700,217076820,314,314,314,314,0
|
|
20230925,180600,217076820,314,314,314,314,0
|
|
20230925,180500,217076820,314,314,314,314,0
|
|
20230925,180400,217076820,314,314,314,314,0
|
|
20230925,180300,217076820,314,314,314,314,0
|
|
20230925,180200,217076820,314,314,314,314,0
|
|
20230925,180100,217076820,314,314,314,314,0
|
|
20230925,180000,217076820,314,314,314,314,0
|
|
20230925,175900,217076820,314,314,314,314,0
|
|
20230925,175800,217076820,314,314,314,314,0
|
|
20230925,175700,217076820,314,314,314,314,0
|
|
20230925,175600,217076820,314,314,314,314,0
|
|
20230925,175500,217076820,314,314,314,314,0
|
|
20230925,175400,217076820,314,314,314,314,0
|
|
20230925,175300,217076820,314,314,314,314,0
|
|
20230925,175200,217076820,314,314,314,314,0
|
|
20230925,175100,217076820,314,314,314,314,0
|
|
20230925,175000,217076820,314,314,314,314,0
|
|
20230925,174900,217076820,314,314,314,314,0
|
|
20230925,174800,217076820,314,314,314,314,0
|
|
20230925,174700,217076820,314,314,314,314,0
|
|
20230925,174600,217076820,314,314,314,314,0
|
|
20230925,174500,217076820,314,314,314,314,0
|
|
20230925,174400,217076820,314,314,314,314,0
|
|
20230925,174300,217076820,314,314,314,314,0
|
|
20230925,174200,217076820,314,314,314,314,9839
|
|
20230925,174100,217076820,314,314,314,314,0
|
|
20230925,174000,217076820,314,314,314,314,0
|
|
20230925,173900,217076820,314,314,314,314,0
|
|
20230925,173800,217076820,314,314,314,314,0
|
|
20230925,173700,217076820,314,314,314,314,0
|
|
20230925,173600,217076820,314,314,314,314,0
|
|
20230925,173500,217076820,314,314,314,314,0
|
|
20230925,173400,217076820,314,314,314,314,0
|
|
20230925,173300,217076820,314,314,314,314,0
|
|
20230925,173200,217076820,314,314,314,314,0
|
|
20230925,173100,217076820,314,314,314,314,0
|
|
20230925,173000,217076820,314,314,314,314,0
|
|
20230925,172900,217076820,314,314,314,314,0
|
|
20230925,172800,217076820,314,314,314,314,0
|
|
20230925,172700,217076820,314,314,314,314,0
|
|
20230925,172600,217076820,314,314,314,314,0
|
|
20230925,172500,217076820,314,314,314,314,0
|
|
20230925,172400,217076820,314,314,314,314,0
|
|
20230925,172300,217076820,314,314,314,314,0
|
|
20230925,172200,217076820,314,314,314,314,0
|
|
20230925,172100,217076820,314,314,314,314,0
|
|
20230925,172000,217076820,314,314,314,314,0
|
|
20230925,171900,217076820,314,314,314,314,0
|
|
20230925,171800,217076820,314,314,314,314,0
|
|
20230925,171700,217076820,314,314,314,314,0
|
|
20230925,171600,217076820,314,314,314,314,0
|
|
20230925,171500,217076820,314,314,314,314,0
|
|
20230925,171400,217076820,314,314,314,314,0
|
|
20230925,171300,217076820,314,314,314,314,0
|
|
20230925,171200,217076820,314,314,314,314,9839
|
|
20230925,171100,217076820,314,314,314,314,0
|
|
20230925,171000,217076820,314,314,314,314,0
|
|
20230925,170900,217076820,314,314,314,314,0
|
|
20230925,170800,217076820,314,314,314,314,0
|
|
20230925,170700,217076820,314,314,314,314,0
|
|
20230925,170600,217076820,314,314,314,314,0
|
|
20230925,170500,217076820,314,314,314,314,0
|
|
20230925,170400,217076820,314,314,314,314,0
|
|
20230925,170300,217076820,314,314,314,314,0
|
|
20230925,170200,217076820,314,314,314,314,0
|
|
20230925,170100,217076820,314,314,314,314,0
|
|
20230925,170000,217076820,314,314,314,314,0
|
|
20230925,165900,217076820,314,314,314,314,0
|
|
20230925,165800,217076820,314,314,314,314,0
|
|
20230925,165700,217076820,314,314,314,314,0
|
|
20230925,165600,217076820,314,314,314,314,0
|
|
20230925,165500,217076820,314,314,314,314,0
|
|
20230925,165400,217076820,314,314,314,314,0
|
|
20230925,165300,217076820,314,314,314,314,0
|
|
20230925,165200,217076820,314,314,314,314,0
|
|
20230925,165100,217076820,314,314,314,314,0
|
|
20230925,165000,217076820,314,314,314,314,0
|
|
20230925,164900,217076820,314,314,314,314,0
|
|
20230925,164800,217076820,314,314,314,314,0
|
|
20230925,164700,217076820,314,314,314,314,0
|
|
20230925,164600,217076820,314,314,314,314,0
|
|
20230925,164500,217076820,314,314,314,314,0
|
|
20230925,164400,217076820,314,314,314,314,0
|
|
20230925,164300,217076820,314,314,314,314,0
|
|
20230925,164200,217076820,314,314,314,314,9839
|
|
20230925,164100,217076820,314,314,314,314,0
|
|
20230925,164000,217076820,314,314,314,314,0
|
|
20230925,163900,217076820,314,314,314,314,0
|
|
20230925,163800,217076820,314,314,314,314,0
|
|
20230925,163700,217076820,314,314,314,314,0
|
|
20230925,163600,217076820,314,314,314,314,0
|
|
20230925,163500,217076820,314,314,314,314,0
|
|
20230925,163400,217076820,314,314,314,314,0
|
|
20230925,163300,217076820,314,314,314,314,0
|
|
20230925,163200,217076820,314,314,314,314,0
|
|
20230925,163100,217076820,314,314,314,314,0
|
|
20230925,163000,217076820,314,314,314,314,0
|
|
20230925,162900,217076820,314,314,314,314,0
|
|
20230925,162800,217076820,314,314,314,314,0
|
|
20230925,162700,217076820,314,314,314,314,0
|
|
20230925,162600,217076820,314,314,314,314,0
|
|
20230925,162500,217076820,314,314,314,314,0
|
|
20230925,162400,217076820,314,314,314,314,0
|
|
20230925,162300,217076820,314,314,314,314,0
|
|
20230925,162200,217076820,314,314,314,314,0
|
|
20230925,162100,217076820,314,314,314,314,0
|
|
20230925,162000,217076820,314,314,314,314,0
|
|
20230925,161900,217076820,314,314,314,314,0
|
|
20230925,161800,217076820,314,314,314,314,0
|
|
20230925,161700,217076820,314,314,314,314,0
|
|
20230925,161600,217076820,314,314,314,314,0
|
|
20230925,161500,217076820,314,314,314,314,0
|
|
20230925,161400,217076820,314,314,314,314,0
|
|
20230925,161300,217076820,314,314,314,314,0
|
|
20230925,161200,217076820,314,314,314,314,9839
|
|
20230925,161100,217076820,314,314,314,314,0
|
|
20230925,161000,217076820,314,314,314,314,0
|
|
20230925,160900,217076820,314,314,314,314,0
|
|
20230925,160800,217076820,314,314,314,314,0
|
|
20230925,160700,217076820,314,314,314,314,0
|
|
20230925,160600,217076820,314,314,314,314,0
|
|
20230925,160500,217076820,314,314,314,314,0
|
|
20230925,160400,217076820,314,314,314,314,0
|
|
20230925,160300,217076820,314,314,314,314,0
|
|
20230925,160200,217076820,314,314,314,314,0
|
|
20230925,160100,217076820,314,314,314,314,0
|
|
20230925,160000,217076820,314,314,314,314,0
|
|
20230925,155900,217076820,314,314,314,314,0
|
|
20230925,155800,217076820,314,314,314,314,0
|
|
20230925,155700,217076820,314,314,314,314,0
|
|
20230925,155600,217076820,314,314,314,314,0
|
|
20230925,155500,217076820,314,314,314,314,0
|
|
20230925,155400,217076820,314,314,314,314,0
|
|
20230925,155300,217076820,314,314,314,314,0
|
|
20230925,155200,217076820,314,314,314,314,0
|
|
20230925,155100,217076820,314,314,314,314,0
|
|
20230925,155000,217076820,314,314,314,314,0
|
|
20230925,154900,217076820,314,314,314,314,0
|
|
20230925,154800,217076820,314,314,314,314,0
|
|
20230925,154700,217076820,314,314,314,314,0
|
|
20230925,154600,217076820,314,314,314,314,0
|
|
20230925,154500,217076820,314,314,314,314,0
|
|
20230925,154400,217076820,314,314,314,314,0
|
|
20230925,154300,217076820,314,314,314,314,0
|
|
20230925,154200,217076820,314,314,314,314,9839
|
|
20230925,154100,217076820,314,314,314,314,0
|
|
20230925,154000,217076820,314,314,314,314,0
|
|
20230925,153900,217076820,314,314,314,314,0
|
|
20230925,153800,217076820,314,314,314,314,0
|
|
20230925,153700,217076820,314,314,314,314,0
|
|
20230925,153600,217076820,314,314,314,314,0
|
|
20230925,153500,217076820,314,314,314,314,0
|
|
20230925,153400,217076820,314,314,314,314,0
|
|
20230925,153300,217076820,314,314,314,314,0
|
|
20230925,153200,217076820,314,314,314,314,0
|
|
20230925,153100,217076820,314,314,314,314,0
|
|
20230925,153000,217076820,314,314,314,314,9839
|
|
20230925,152900,213987374,317,317,317,317,0
|
|
20230925,152800,213987374,317,317,317,317,0
|
|
20230925,152700,213987374,317,317,317,317,0
|
|
20230925,152600,213987374,317,317,317,317,0
|
|
20230925,152500,213987374,317,317,317,317,0
|
|
20230925,152400,213987374,317,317,317,317,0
|
|
20230925,152300,213987374,317,317,317,317,0
|
|
20230925,152200,213987374,317,317,317,317,0
|
|
20230925,152100,213987374,317,317,317,317,0
|
|
20230925,152000,213987374,317,317,317,317,0
|
|
20230925,151900,213987374,317,317,317,315,5014
|
|
20230925,151800,212407936,317,315,317,315,19
|
|
20230925,151700,212401935,317,315,317,315,15
|
|
20230925,151600,212397194,315,317,317,315,1017
|
|
20230925,151500,212074821,317,317,317,317,10
|
|
20230925,151400,212071651,317,317,317,317,108
|
|
20230925,151300,212037415,317,317,317,315,224
|
|
20230925,151200,211966807,317,317,317,317,9
|
|
20230925,151100,211963954,317,315,317,315,15
|
|
20230925,151000,211959213,317,317,317,317,8
|
|
20230925,150900,211956677,317,317,317,317,10
|
|
20230925,150800,211953507,317,315,317,315,2646
|
|
20230925,150700,211119997,315,315,315,315,13
|
|
20230925,150600,211115902,315,315,315,315,16
|
|
20230925,150500,211110862,315,314,315,314,6035
|
|
20230925,150400,209215862,315,315,315,315,8
|
|
20230925,150300,209213342,315,315,315,315,524
|
|
20230925,150200,209048282,315,314,315,314,19
|
|
20230925,150100,209042305,315,315,315,315,10
|
|
20230925,150000,209039155,314,315,315,314,28
|
|
20230925,145900,209030353,315,315,315,315,24
|
|
20230925,145800,209022793,315,315,315,315,11
|
|
20230925,145700,209019328,315,315,315,315,8
|
|
20230925,145600,209016808,315,315,315,315,16
|
|
20230925,145500,209011768,315,315,315,315,8
|
|
20230925,145400,209009248,315,315,315,315,9
|
|
20230925,145300,209006413,315,315,315,315,8
|
|
20230925,145200,209003893,314,314,314,314,10504
|
|
20230925,145100,205705637,316,316,316,316,8
|
|
20230925,145000,205703109,316,316,316,316,9
|
|
20230925,144900,205700265,316,316,316,316,8
|
|
20230925,144800,205697737,316,314,316,314,2347
|
|
20230925,144700,204960761,316,316,316,316,9
|
|
20230925,144600,204957917,316,316,316,314,10009
|
|
20230925,144500,201809626,316,316,316,316,8
|
|
20230925,144400,201807098,316,316,316,316,8
|
|
20230925,144300,201804570,316,316,316,316,12
|
|
20230925,144200,201800778,316,315,316,315,83
|
|
20230925,144100,201774625,316,316,316,316,8
|
|
20230925,144000,201772097,316,316,316,316,8
|
|
20230925,143900,201769569,316,316,316,316,9
|
|
20230925,143800,201766725,316,316,316,316,8
|
|
20230925,143700,201764197,316,316,316,316,8
|
|
20230925,143600,201761669,316,316,316,316,9
|
|
20230925,143500,201758825,316,316,316,316,8
|
|
20230925,143400,201756297,316,316,316,316,8
|
|
20230925,143300,201753769,316,316,316,316,17902
|
|
20230925,143200,196096737,317,316,317,316,14229
|
|
20230925,143100,191600362,317,316,317,316,366
|
|
20230925,143000,191484698,316,316,316,316,8
|
|
20230925,142900,191482170,316,316,316,316,9
|
|
20230925,142800,191479326,316,316,316,316,9
|
|
20230925,142700,191476482,316,316,316,315,13
|
|
20230925,142600,191472376,316,316,316,316,8
|
|
20230925,142500,191469848,316,316,316,316,510
|
|
20230925,142400,191308688,316,316,316,316,8
|
|
20230925,142300,191306160,316,316,316,316,8
|
|
20230925,142200,191303632,316,316,316,316,8
|
|
20230925,142100,191301104,316,316,316,316,63
|
|
20230925,142000,191281196,316,316,316,316,179
|
|
20230925,141900,191224632,316,314,316,314,11
|
|
20230925,141800,191221162,316,316,316,316,458
|
|
20230925,141700,191076434,316,316,316,316,9
|
|
20230925,141600,191073590,316,315,316,315,11
|
|
20230925,141500,191070117,316,314,316,314,429
|
|
20230925,141400,190935395,315,315,315,314,714
|
|
20230925,141300,190711035,316,316,316,316,8
|
|
20230925,141200,190708507,316,316,316,316,8
|
|
20230925,141100,190705979,314,316,316,314,1475
|
|
20230925,141000,190242795,316,316,316,316,118
|
|
20230925,140900,190205507,316,314,316,314,19
|
|
20230925,140800,190199525,316,316,316,316,10
|
|
20230925,140700,190196365,316,316,316,316,8
|
|
20230925,140600,190193837,316,316,316,316,31
|
|
20230925,140500,190184041,316,315,316,315,296
|
|
20230925,140400,190090788,316,316,316,316,31
|
|
20230925,140300,190080992,316,316,316,316,9
|
|
20230925,140200,190078148,316,316,316,316,8
|
|
20230925,140100,190075620,316,316,316,316,8
|
|
20230925,140000,190073092,316,316,316,316,23
|
|
20230925,135900,190065824,316,316,316,316,10
|
|
20230925,135800,190062664,316,316,316,316,8
|
|
20230925,135700,190060136,316,316,316,316,209
|
|
20230925,135600,189994092,316,316,316,316,8
|
|
20230925,135500,189991564,316,316,316,316,11
|
|
20230925,135400,189988088,316,316,316,316,8
|
|
20230925,135300,189985560,316,316,316,316,53
|
|
20230925,135200,189968812,316,316,316,316,9
|
|
20230925,135100,189965968,316,316,316,314,7357
|
|
20230925,135000,187654962,315,315,316,315,100
|
|
20230925,134900,187623454,316,316,316,316,8
|
|
20230925,134800,187620926,316,316,316,316,24
|
|
20230925,134700,187613342,316,315,316,315,21
|
|
20230925,134600,187606719,316,315,316,315,30
|
|
20230925,134500,187597248,315,315,315,314,64
|
|
20230925,134400,187577140,315,315,315,315,18
|
|
20230925,134300,187571470,316,316,316,316,8
|
|
20230925,134200,187568942,316,316,316,316,26
|
|
20230925,134100,187560726,316,316,316,316,9
|
|
20230925,134000,187557882,316,316,316,316,8
|
|
20230925,133900,187555354,313,317,317,313,32687
|
|
20230925,133800,177268713,317,318,318,317,130
|
|
20230925,133700,177227495,318,317,318,317,20
|
|
20230925,133600,177221146,318,317,318,317,3408
|
|
20230925,133500,176137802,318,318,318,318,1927
|
|
20230925,133400,175525016,319,319,319,319,1009
|
|
20230925,133300,175203145,319,319,319,319,8
|
|
20230925,133200,175200593,319,319,319,319,9
|
|
20230925,133100,175197722,319,319,319,319,8
|
|
20230925,133000,175195170,319,319,319,319,9
|
|
20230925,132900,175192299,319,319,319,319,8
|
|
20230925,132800,175189747,319,319,319,319,8
|
|
20230925,132700,175187195,319,319,319,319,118
|
|
20230925,132600,175149553,319,319,319,319,63
|
|
20230925,132500,175129456,319,319,319,319,8
|
|
20230925,132400,175126904,319,319,319,319,8
|
|
20230925,132300,175124352,319,319,319,319,9
|
|
20230925,132200,175121481,319,319,319,319,8
|
|
20230925,132100,175118929,319,319,319,319,11
|
|
20230925,132000,175115420,319,319,319,319,8
|
|
20230925,131900,175112868,319,319,319,319,9
|
|
20230925,131800,175109997,319,320,320,319,47
|
|
20230925,131700,175094993,319,320,320,319,7001
|
|
20230925,131600,172861673,320,319,320,319,284
|
|
20230925,131500,172771076,319,319,320,319,628
|
|
20230925,131400,172570740,319,319,319,319,4394
|
|
20230925,131300,171169054,319,319,319,319,8
|
|
20230925,131200,171166502,319,318,319,318,10
|
|
20230925,131100,171163313,319,319,319,319,8
|
|
20230925,131000,171160761,319,319,319,319,8
|
|
20230925,130900,171158209,319,319,319,319,4119
|
|
20230925,130800,169844248,319,319,319,319,9
|
|
20230925,130700,169841377,319,319,319,319,8
|
|
20230925,130600,169838825,319,318,319,318,16953
|
|
20230925,130500,164447763,318,318,319,318,806
|
|
20230925,130400,164191447,318,318,318,318,11
|
|
20230925,130300,164187949,318,318,318,318,11
|
|
20230925,130200,164184451,318,318,318,318,8
|
|
20230925,130100,164181907,318,317,318,317,758
|
|
20230925,130000,163941406,317,317,317,317,3130
|
|
20230925,125900,162949196,317,317,317,317,8
|
|
20230925,125800,162946660,317,317,317,317,8
|
|
20230925,125700,162944124,317,317,317,317,9
|
|
20230925,125600,162941271,317,317,317,317,12
|
|
20230925,125500,162937467,317,317,317,316,922
|
|
20230925,125400,162646093,317,317,317,317,24
|
|
20230925,125300,162638485,317,317,317,317,299
|
|
20230925,125200,162543702,317,317,317,317,278
|
|
20230925,125100,162455576,317,317,317,317,21
|
|
20230925,125000,162448919,317,316,317,316,11
|
|
20230925,124900,162445434,317,317,317,317,8
|
|
20230925,124800,162442898,317,317,317,317,208
|
|
20230925,124700,162376962,316,317,317,316,1010
|
|
20230925,124600,162057792,317,317,317,317,9
|
|
20230925,124500,162054939,317,317,317,317,8
|
|
20230925,124400,162052403,317,317,317,317,13
|
|
20230925,124300,162048282,317,317,317,317,8
|
|
20230925,124200,162045746,317,317,317,317,9
|
|
20230925,124100,162042893,317,317,317,317,9
|
|
20230925,124000,162040040,317,318,318,317,10346
|
|
20230925,123900,158760320,319,319,319,319,9
|
|
20230925,123800,158757449,319,319,319,319,37
|
|
20230925,123700,158745646,319,319,319,319,36
|
|
20230925,123600,158734162,319,319,319,319,11
|
|
20230925,123500,158730653,319,319,319,319,19
|
|
20230925,123400,158724592,319,318,319,318,96
|
|
20230925,123300,158694055,318,318,318,317,15
|
|
20230925,123200,158689286,318,318,318,318,8
|
|
20230925,123100,158686742,318,318,318,318,9
|
|
20230925,123000,158683880,318,318,318,318,8
|
|
20230925,122900,158681336,319,318,319,318,3179
|
|
20230925,122800,157670410,318,317,318,317,1810
|
|
20230925,122700,157096638,316,316,316,316,1564
|
|
20230925,122600,156602414,316,316,316,316,8
|
|
20230925,122500,156599886,316,316,316,316,8
|
|
20230925,122400,156597358,316,316,316,316,9
|
|
20230925,122300,156594514,316,316,316,316,8
|
|
20230925,122200,156591986,316,316,316,316,8
|
|
20230925,122100,156589458,316,316,316,316,8
|
|
20230925,122000,156586930,316,315,316,315,109
|
|
20230925,121900,156552586,316,316,316,316,1092
|
|
20230925,121800,156207514,316,316,316,316,63
|
|
20230925,121700,156187606,316,315,316,315,11
|
|
20230925,121600,156184131,316,316,316,316,9
|
|
20230925,121500,156181287,316,316,316,316,4608
|
|
20230925,121400,154725159,316,316,316,316,8
|
|
20230925,121300,154722631,316,316,316,316,209
|
|
20230925,121200,154656587,316,314,316,314,22
|
|
20230925,121100,154649663,316,316,316,316,8
|
|
20230925,121000,154647135,316,316,316,316,9
|
|
20230925,120900,154644291,316,315,316,314,9904
|
|
20230925,120800,151524920,315,315,315,315,1091
|
|
20230925,120700,151181255,315,313,315,313,229
|
|
20230925,120600,151109560,315,315,315,315,246
|
|
20230925,120500,151032070,315,315,315,315,8
|
|
20230925,120400,151029550,315,315,315,315,8
|
|
20230925,120300,151027030,315,315,315,315,1458
|
|
20230925,120200,150567760,315,315,315,315,9
|
|
20230925,120100,150564925,315,315,315,315,19
|
|
20230925,120000,150558940,315,315,315,315,8
|
|
20230925,115900,150556420,315,315,315,315,9
|
|
20230925,115800,150553585,315,315,315,315,8
|
|
20230925,115700,150551065,315,315,315,315,8
|
|
20230925,115600,150548545,315,315,315,315,13
|
|
20230925,115500,150544450,315,315,315,315,35
|
|
20230925,115400,150533425,315,315,315,315,8
|
|
20230925,115300,150530905,315,313,315,313,2108
|
|
20230925,115200,149870885,315,315,315,315,18
|
|
20230925,115100,149865215,315,315,315,315,111
|
|
20230925,115000,149830250,315,315,315,315,8
|
|
20230925,114900,149827730,315,315,315,315,8
|
|
20230925,114800,149825210,315,315,315,315,168
|
|
20230925,114700,149772290,315,315,315,315,8
|
|
20230925,114600,149769770,315,315,315,315,8
|
|
20230925,114500,149767250,313,313,313,313,5000
|
|
20230925,114400,148202250,314,315,315,314,447
|
|
20230925,114300,148061883,315,315,315,315,8
|
|
20230925,114200,148059363,315,314,315,314,40
|
|
20230925,114100,148046795,315,315,315,315,404
|
|
20230925,114000,147919535,315,315,315,315,9
|
|
20230925,113900,147916700,315,315,315,315,8
|
|
20230925,113800,147914180,315,315,315,315,8
|
|
20230925,113700,147911660,315,315,315,315,9
|
|
20230925,113600,147908825,314,314,314,314,315
|
|
20230925,113500,147809915,314,314,314,314,33
|
|
20230925,113400,147799553,314,314,314,314,2033
|
|
20230925,113300,147161191,314,314,314,314,9
|
|
20230925,113200,147158365,314,314,314,314,73
|
|
20230925,113100,147135443,314,314,314,314,9
|
|
20230925,113000,147132617,313,315,315,313,708
|
|
20230925,112900,146910597,315,314,315,314,10
|
|
20230925,112800,146907448,315,315,315,315,9
|
|
20230925,112700,146904613,315,313,315,313,9
|
|
20230925,112600,146901780,315,315,315,315,9
|
|
20230925,112500,146898945,315,315,315,315,10
|
|
20230925,112400,146895795,315,314,315,314,887
|
|
20230925,112300,146617269,315,315,315,315,26
|
|
20230925,112200,146609079,315,314,315,314,9130
|
|
20230925,112100,143742250,315,314,315,314,14589
|
|
20230925,112000,139161296,314,314,314,314,8
|
|
20230925,111900,139158784,314,314,314,314,8
|
|
20230925,111800,139156272,314,314,314,314,9
|
|
20230925,111700,139153446,314,314,314,314,8
|
|
20230925,111600,139150934,314,313,314,313,16785
|
|
20230925,111500,133893657,313,313,313,313,9
|
|
20230925,111400,133890840,313,313,313,313,8
|
|
20230925,111300,133888336,313,313,313,313,8
|
|
20230925,111200,133885832,313,313,313,313,8
|
|
20230925,111100,133883328,313,313,313,313,9
|
|
20230925,111000,133880511,313,313,313,313,646
|
|
20230925,110900,133678313,313,313,313,313,8
|
|
20230925,110800,133675809,313,313,313,313,8
|
|
20230925,110700,133673305,313,312,313,312,20
|
|
20230925,110600,133667055,313,312,313,312,3224
|
|
20230925,110500,132661149,313,313,313,313,18
|
|
20230925,110400,132655515,314,313,314,313,3185
|
|
20230925,110300,131657327,313,313,313,313,8
|
|
20230925,110200,131654823,313,313,313,313,24
|
|
20230925,110100,131647311,313,313,313,313,8
|
|
20230925,110000,131644807,313,312,313,312,309
|
|
20230925,105900,131548390,313,314,314,313,9
|
|
20230925,105800,131545572,314,314,314,314,8
|
|
20230925,105700,131543060,314,314,314,314,8
|
|
20230925,105600,131540548,314,314,314,314,26
|
|
20230925,105500,131532384,314,314,314,314,16
|
|
20230925,105400,131527360,314,313,314,313,482
|
|
20230925,105300,131376486,313,313,313,313,39
|
|
20230925,105200,131364279,313,313,313,313,8
|
|
20230925,105100,131361775,313,313,313,313,74
|
|
20230925,105000,131338613,313,313,313,313,8
|
|
20230925,104900,131336109,313,312,313,312,419
|
|
20230925,104800,131205269,313,313,313,313,109
|
|
20230925,104700,131171152,313,313,313,313,8
|
|
20230925,104600,131168648,313,313,313,312,41
|
|
20230925,104500,131155817,313,313,313,313,9
|
|
20230925,104400,131153000,313,312,313,312,508
|
|
20230925,104300,130994496,313,313,313,313,8
|
|
20230925,104200,130991992,313,313,313,313,9
|
|
20230925,104100,130989175,313,313,313,313,9
|
|
20230925,104000,130986358,313,313,313,313,191
|
|
20230925,103900,130926575,313,313,313,313,8
|
|
20230925,103800,130924071,313,313,313,313,5734
|
|
20230925,103700,129129329,313,313,313,313,76
|
|
20230925,103600,129105541,313,313,313,313,18
|
|
20230925,103500,129099907,313,313,313,313,309
|
|
20230925,103400,129003190,313,313,313,313,108
|
|
20230925,103300,128969386,313,313,313,313,8
|
|
20230925,103200,128966882,313,313,313,313,108
|
|
20230925,103100,128933078,313,313,313,313,9
|
|
20230925,103000,128930261,313,313,313,313,23
|
|
20230925,102900,128923062,313,313,313,313,1009
|
|
20230925,102800,128607245,313,313,313,312,270
|
|
20230925,102700,128522742,313,313,313,313,10
|
|
20230925,102600,128519612,313,313,313,313,8
|
|
20230925,102500,128517108,313,313,313,313,12
|
|
20230925,102400,128513352,313,313,313,313,9
|
|
20230925,102300,128510535,313,313,313,313,8
|
|
20230925,102200,128508031,313,313,313,313,8
|
|
20230925,102100,128505527,313,312,313,312,9
|
|
20230925,102000,128502711,313,312,313,312,753
|
|
20230925,101900,128267766,312,311,312,311,1765
|
|
20230925,101800,127718838,312,312,312,312,11
|
|
20230925,101700,127715406,312,312,312,312,8
|
|
20230925,101600,127712910,312,311,312,311,4009
|
|
20230925,101500,126466102,312,311,312,310,12636
|
|
20230925,101400,122539237,312,312,312,311,30018
|
|
20230925,101300,113187621,313,313,314,312,25301
|
|
20230925,101200,105271509,314,314,314,314,16
|
|
20230925,101100,105266485,314,314,314,314,8
|
|
20230925,101000,105263973,314,313,314,313,374
|
|
20230925,100900,105146903,314,313,314,313,1009
|
|
20230925,100800,104831077,314,314,314,314,8
|
|
20230925,100700,104828565,314,314,314,314,8
|
|
20230925,100600,104826053,314,314,314,314,8
|
|
20230925,100500,104823541,314,313,314,313,69
|
|
20230925,100400,104801935,314,314,314,313,11
|
|
20230925,100300,104798482,314,314,314,314,8
|
|
20230925,100200,104795970,314,314,314,312,49
|
|
20230925,100100,104780602,314,314,314,314,10
|
|
20230925,100000,104777462,312,314,314,312,4585
|
|
20230925,095900,103346626,314,314,314,314,2008
|
|
20230925,095800,102716114,314,313,314,311,40009
|
|
20230925,095700,90244010,315,315,315,315,8
|
|
20230925,095600,90241490,315,315,315,315,208
|
|
20230925,095500,90175970,315,313,315,313,402
|
|
20230925,095400,90050114,313,313,313,313,9
|
|
20230925,095300,90047297,313,315,315,313,2173
|
|
20230925,095200,89367102,315,315,315,313,27
|
|
20230925,095100,89358599,313,313,313,313,10029
|
|
20230925,095000,86219522,315,315,315,315,8
|
|
20230925,094900,86217002,315,315,315,312,3062
|
|
20230925,094800,85261478,312,314,315,312,22530
|
|
20230925,094700,78223199,315,314,315,314,3067
|
|
20230925,094600,77260152,314,314,314,314,1187
|
|
20230925,094500,76887434,314,314,314,314,268
|
|
20230925,094400,76803282,314,312,314,311,85
|
|
20230925,094300,76776813,314,314,314,314,25
|
|
20230925,094200,76768963,314,314,314,314,12
|
|
20230925,094100,76765195,314,311,314,311,90
|
|
20230925,094000,76736970,314,315,315,312,4823
|
|
20230925,093900,75232173,315,313,315,313,1122
|
|
20230925,093800,74880743,315,315,315,315,13
|
|
20230925,093700,74876648,315,315,315,313,3039
|
|
20230925,093600,73925363,315,315,315,312,1010
|
|
20230925,093500,73610213,315,315,315,315,15
|
|
20230925,093400,73605488,311,315,315,311,2442
|
|
20230925,093300,72841974,315,313,315,311,1012
|
|
20230925,093200,72526960,315,315,315,315,1091
|
|
20230925,093100,72183295,315,311,315,311,1031
|
|
20230925,093000,71862530,315,313,315,311,43008
|
|
20230925,092900,58449091,316,316,316,316,1009
|
|
20230925,092800,58130247,316,315,316,315,10008
|
|
20230925,092700,54977719,315,315,315,315,40
|
|
20230925,092600,54965119,315,315,315,315,236
|
|
20230925,092500,54890779,315,315,315,315,12
|
|
20230925,092400,54886999,315,315,315,315,10
|
|
20230925,092300,54883849,315,314,315,313,108
|
|
20230925,092200,54850025,315,315,315,313,42
|
|
20230925,092100,54836807,315,315,315,313,6233
|
|
20230925,092000,52885258,315,315,315,315,12
|
|
20230925,091900,52881478,316,313,316,313,16
|
|
20230925,091800,52876467,313,313,313,312,6705
|
|
20230925,091700,50777947,316,313,316,312,7421
|
|
20230925,091600,48460434,316,314,316,313,115
|
|
20230925,091500,48424400,313,316,316,313,108
|
|
20230925,091400,48390571,317,316,317,315,12
|
|
20230925,091300,48386779,317,315,317,315,315
|
|
20230925,091200,48287530,317,317,317,312,30038
|
|
20230925,091100,38910486,317,316,317,315,159
|
|
20230925,091000,38860235,316,316,316,316,11
|
|
20230925,090900,38856759,316,316,316,313,42
|
|
20230925,090800,38843512,316,316,316,316,538
|
|
20230925,090700,38673504,316,316,316,316,46
|
|
20230925,090600,38658968,316,316,316,312,9797
|
|
20230925,090500,35601901,312,317,317,312,11102
|
|
20230925,090400,32137992,311,319,319,311,54511
|
|
20230925,090300,15091803,319,318,319,315,34820
|
|
20230925,090200,4098427,319,319,320,317,288
|
|
20230925,090100,4006937,320,320,320,317,610
|
|
20230925,090000,3812385,320,319,320,319,11736
|