585 lines
26 KiB
CSV
585 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,184200,954872861,352,352,352,352,103767
|
|
20230927,184100,954872861,352,352,352,352,0
|
|
20230927,184000,954872861,352,352,352,352,0
|
|
20230927,183900,954872861,352,352,352,352,0
|
|
20230927,183800,954872861,352,352,352,352,0
|
|
20230927,183700,954872861,352,352,352,352,0
|
|
20230927,183600,954872861,352,352,352,352,0
|
|
20230927,183500,954872861,352,352,352,352,0
|
|
20230927,183400,954872861,352,352,352,352,0
|
|
20230927,183300,954872861,352,352,352,352,0
|
|
20230927,183200,954872861,352,352,352,352,0
|
|
20230927,183100,954872861,352,352,352,352,0
|
|
20230927,183000,954872861,352,352,352,352,0
|
|
20230927,182900,954872861,352,352,352,352,0
|
|
20230927,182800,954872861,352,352,352,352,0
|
|
20230927,182700,954872861,352,352,352,352,0
|
|
20230927,182600,954872861,352,352,352,352,0
|
|
20230927,182500,954872861,352,352,352,352,0
|
|
20230927,182400,954872861,352,352,352,352,0
|
|
20230927,182300,954872861,352,352,352,352,0
|
|
20230927,182200,954872861,352,352,352,352,0
|
|
20230927,182100,954872861,352,352,352,352,0
|
|
20230927,182000,954872861,352,352,352,352,0
|
|
20230927,181900,954872861,352,352,352,352,0
|
|
20230927,181800,954872861,352,352,352,352,0
|
|
20230927,181700,954872861,352,352,352,352,0
|
|
20230927,181600,954872861,352,352,352,352,0
|
|
20230927,181500,954872861,352,352,352,352,0
|
|
20230927,181400,954872861,352,352,352,352,0
|
|
20230927,181300,954872861,352,352,352,352,0
|
|
20230927,181200,954872861,352,352,352,352,103767
|
|
20230927,181100,954872861,352,352,352,352,0
|
|
20230927,181000,954872861,352,352,352,352,0
|
|
20230927,180900,954872861,352,352,352,352,0
|
|
20230927,180800,954872861,352,352,352,352,0
|
|
20230927,180700,954872861,352,352,352,352,0
|
|
20230927,180600,954872861,352,352,352,352,0
|
|
20230927,180500,954872861,352,352,352,352,0
|
|
20230927,180400,954872861,352,352,352,352,0
|
|
20230927,180300,954872861,352,352,352,352,0
|
|
20230927,180200,954872861,352,352,352,352,0
|
|
20230927,180100,954872861,352,352,352,352,0
|
|
20230927,180000,954872861,352,352,352,352,0
|
|
20230927,175900,954872861,352,352,352,352,0
|
|
20230927,175800,954872861,352,352,352,352,0
|
|
20230927,175700,954872861,352,352,352,352,0
|
|
20230927,175600,954872861,352,352,352,352,0
|
|
20230927,175500,954872861,352,352,352,352,0
|
|
20230927,175400,954872861,352,352,352,352,0
|
|
20230927,175300,954872861,352,352,352,352,0
|
|
20230927,175200,954872861,352,352,352,352,0
|
|
20230927,175100,954872861,352,352,352,352,0
|
|
20230927,175000,954872861,352,352,352,352,0
|
|
20230927,174900,954872861,352,352,352,352,0
|
|
20230927,174800,954872861,352,352,352,352,0
|
|
20230927,174700,954872861,352,352,352,352,0
|
|
20230927,174600,954872861,352,352,352,352,0
|
|
20230927,174500,954872861,352,352,352,352,0
|
|
20230927,174400,954872861,352,352,352,352,0
|
|
20230927,174300,954872861,352,352,352,352,0
|
|
20230927,174200,954872861,352,352,352,352,103767
|
|
20230927,174100,954872861,352,352,352,352,0
|
|
20230927,174000,954872861,352,352,352,352,0
|
|
20230927,173900,954872861,352,352,352,352,0
|
|
20230927,173800,954872861,352,352,352,352,0
|
|
20230927,173700,954872861,352,352,352,352,0
|
|
20230927,173600,954872861,352,352,352,352,0
|
|
20230927,173500,954872861,352,352,352,352,0
|
|
20230927,173400,954872861,352,352,352,352,0
|
|
20230927,173300,954872861,352,352,352,352,0
|
|
20230927,173200,954872861,352,352,352,352,0
|
|
20230927,173100,954872861,352,352,352,352,0
|
|
20230927,173000,954872861,352,352,352,352,0
|
|
20230927,172900,954872861,352,352,352,352,0
|
|
20230927,172800,954872861,352,352,352,352,0
|
|
20230927,172700,954872861,352,352,352,352,0
|
|
20230927,172600,954872861,352,352,352,352,0
|
|
20230927,172500,954872861,352,352,352,352,0
|
|
20230927,172400,954872861,352,352,352,352,0
|
|
20230927,172300,954872861,352,352,352,352,0
|
|
20230927,172200,954872861,352,352,352,352,0
|
|
20230927,172100,954872861,352,352,352,352,0
|
|
20230927,172000,954872861,352,352,352,352,0
|
|
20230927,171900,954872861,352,352,352,352,0
|
|
20230927,171800,954872861,352,352,352,352,0
|
|
20230927,171700,954872861,352,352,352,352,0
|
|
20230927,171600,954872861,352,352,352,352,0
|
|
20230927,171500,954872861,352,352,352,352,0
|
|
20230927,171400,954872861,352,352,352,352,0
|
|
20230927,171300,954872861,352,352,352,352,0
|
|
20230927,171200,954872861,352,352,352,352,103767
|
|
20230927,171100,954872861,352,352,352,352,0
|
|
20230927,171000,954872861,352,352,352,352,0
|
|
20230927,170900,954872861,352,352,352,352,0
|
|
20230927,170800,954872861,352,352,352,352,0
|
|
20230927,170700,954872861,352,352,352,352,0
|
|
20230927,170600,954872861,352,352,352,352,0
|
|
20230927,170500,954872861,352,352,352,352,0
|
|
20230927,170400,954872861,352,352,352,352,0
|
|
20230927,170300,954872861,352,352,352,352,0
|
|
20230927,170200,954872861,352,352,352,352,0
|
|
20230927,170100,954872861,352,352,352,352,0
|
|
20230927,170000,954872861,352,352,352,352,0
|
|
20230927,165900,954872861,352,352,352,352,0
|
|
20230927,165800,954872861,352,352,352,352,0
|
|
20230927,165700,954872861,352,352,352,352,0
|
|
20230927,165600,954872861,352,352,352,352,0
|
|
20230927,165500,954872861,352,352,352,352,0
|
|
20230927,165400,954872861,352,352,352,352,0
|
|
20230927,165300,954872861,352,352,352,352,0
|
|
20230927,165200,954872861,352,352,352,352,0
|
|
20230927,165100,954872861,352,352,352,352,0
|
|
20230927,165000,954872861,352,352,352,352,0
|
|
20230927,164900,954872861,352,352,352,352,0
|
|
20230927,164800,954872861,352,352,352,352,0
|
|
20230927,164700,954872861,352,352,352,352,0
|
|
20230927,164600,954872861,352,352,352,352,0
|
|
20230927,164500,954872861,352,352,352,352,0
|
|
20230927,164400,954872861,352,352,352,352,0
|
|
20230927,164300,954872861,352,352,352,352,0
|
|
20230927,164200,954872861,352,352,352,352,103767
|
|
20230927,164100,954872861,352,352,352,352,0
|
|
20230927,164000,954872861,352,352,352,352,0
|
|
20230927,163900,954872861,352,352,352,352,0
|
|
20230927,163800,954872861,352,352,352,352,0
|
|
20230927,163700,954872861,352,352,352,352,0
|
|
20230927,163600,954872861,352,352,352,352,0
|
|
20230927,163500,954872861,352,352,352,352,0
|
|
20230927,163400,954872861,352,352,352,352,0
|
|
20230927,163300,954872861,352,352,352,352,0
|
|
20230927,163200,954872861,352,352,352,352,0
|
|
20230927,163100,954872861,352,352,352,352,0
|
|
20230927,163000,954872861,352,352,352,352,0
|
|
20230927,162900,954872861,352,352,352,352,0
|
|
20230927,162800,954872861,352,352,352,352,0
|
|
20230927,162700,954872861,352,352,352,352,0
|
|
20230927,162600,954872861,352,352,352,352,0
|
|
20230927,162500,954872861,352,352,352,352,0
|
|
20230927,162400,954872861,352,352,352,352,0
|
|
20230927,162300,954872861,352,352,352,352,0
|
|
20230927,162200,954872861,352,352,352,352,0
|
|
20230927,162100,954872861,352,352,352,352,0
|
|
20230927,162000,954872861,352,352,352,352,0
|
|
20230927,161900,954872861,352,352,352,352,0
|
|
20230927,161800,954872861,352,352,352,352,0
|
|
20230927,161700,954872861,352,352,352,352,0
|
|
20230927,161600,954872861,352,352,352,352,0
|
|
20230927,161500,954872861,352,352,352,352,0
|
|
20230927,161400,954872861,352,352,352,352,0
|
|
20230927,161300,954872861,352,352,352,352,0
|
|
20230927,161200,954872861,352,352,352,352,103767
|
|
20230927,161100,954872861,352,352,352,352,0
|
|
20230927,161000,954872861,352,352,352,352,0
|
|
20230927,160900,954872861,352,352,352,352,0
|
|
20230927,160800,954872861,352,352,352,352,0
|
|
20230927,160700,954872861,352,352,352,352,0
|
|
20230927,160600,954872861,352,352,352,352,0
|
|
20230927,160500,954872861,352,352,352,352,0
|
|
20230927,160400,954872861,352,352,352,352,0
|
|
20230927,160300,954872861,352,352,352,352,0
|
|
20230927,160200,954872861,352,352,352,352,0
|
|
20230927,160100,954872861,352,352,352,352,0
|
|
20230927,160000,954872861,352,352,352,352,0
|
|
20230927,155900,954872861,352,352,352,352,0
|
|
20230927,155800,954872861,352,352,352,352,0
|
|
20230927,155700,954872861,352,352,352,352,0
|
|
20230927,155600,954872861,352,352,352,352,0
|
|
20230927,155500,954872861,352,352,352,352,0
|
|
20230927,155400,954872861,352,352,352,352,0
|
|
20230927,155300,954872861,352,352,352,352,0
|
|
20230927,155200,954872861,352,352,352,352,0
|
|
20230927,155100,954872861,352,352,352,352,0
|
|
20230927,155000,954872861,352,352,352,352,0
|
|
20230927,154900,954872861,352,352,352,352,0
|
|
20230927,154800,954872861,352,352,352,352,0
|
|
20230927,154700,954872861,352,352,352,352,0
|
|
20230927,154600,954872861,352,352,352,352,0
|
|
20230927,154500,954872861,352,352,352,352,0
|
|
20230927,154400,954872861,352,352,352,352,0
|
|
20230927,154300,954872861,352,352,352,352,0
|
|
20230927,154200,954872861,352,352,352,352,103767
|
|
20230927,154100,954872861,352,352,352,352,0
|
|
20230927,154000,954872861,352,352,352,352,0
|
|
20230927,153900,954872861,352,352,352,352,0
|
|
20230927,153800,954872861,352,352,352,352,0
|
|
20230927,153700,954872861,352,352,352,352,0
|
|
20230927,153600,954872861,352,352,352,352,0
|
|
20230927,153500,954872861,352,352,352,352,0
|
|
20230927,153400,954872861,352,352,352,352,0
|
|
20230927,153300,954872861,352,352,352,352,0
|
|
20230927,153200,954872861,352,352,352,352,0
|
|
20230927,153100,954872861,352,352,352,352,0
|
|
20230927,153000,954872861,352,352,352,352,103767
|
|
20230927,152900,918346877,352,352,352,352,0
|
|
20230927,152800,918346877,352,352,352,352,0
|
|
20230927,152700,918346877,352,352,352,352,0
|
|
20230927,152600,918346877,352,352,352,352,0
|
|
20230927,152500,918346877,352,352,352,352,0
|
|
20230927,152400,918346877,352,352,352,352,0
|
|
20230927,152300,918346877,352,352,352,352,0
|
|
20230927,152200,918346877,352,352,352,352,0
|
|
20230927,152100,918346877,352,352,352,352,0
|
|
20230927,152000,918346877,352,352,352,352,0
|
|
20230927,151900,918346877,352,352,353,350,9505
|
|
20230927,151800,915010870,352,353,353,352,440
|
|
20230927,151700,914855782,353,352,353,350,13093
|
|
20230927,151600,910234597,352,349,352,348,19584
|
|
20230927,151500,903381677,348,348,348,346,37758
|
|
20230927,151400,890258131,348,348,348,348,8127
|
|
20230927,151300,887429935,348,348,348,347,22124
|
|
20230927,151200,879738984,348,348,348,348,2301
|
|
20230927,151100,878938236,348,347,348,345,10301
|
|
20230927,151000,875383670,348,348,348,348,901
|
|
20230927,150900,875070122,346,346,348,345,4999
|
|
20230927,150800,873341260,348,346,348,345,5490
|
|
20230927,150700,871445167,348,347,348,345,19796
|
|
20230927,150600,864571611,348,348,349,347,2326
|
|
20230927,150500,863760576,349,349,349,348,1691
|
|
20230927,150400,863171011,349,349,349,349,1016
|
|
20230927,150300,862816427,349,349,349,347,1107
|
|
20230927,150200,862432233,349,347,349,347,6038
|
|
20230927,150100,860336839,347,347,347,347,1450
|
|
20230927,150000,859833689,347,345,347,344,17251
|
|
20230927,145900,853869099,345,343,345,343,54034
|
|
20230927,145800,835334784,345,344,345,343,128
|
|
20230927,145700,835290810,345,344,345,343,24290
|
|
20230927,145600,826945278,343,346,346,343,7498
|
|
20230927,145500,824365970,345,346,346,345,2001
|
|
20230927,145400,823675624,343,346,346,343,301
|
|
20230927,145300,823572378,344,347,347,343,2390
|
|
20230927,145200,822751045,347,344,347,343,14081
|
|
20230927,145100,817919535,344,347,347,343,8607
|
|
20230927,145000,814957601,344,347,347,344,6250
|
|
20230927,144900,812801967,345,350,350,345,10228
|
|
20230927,144800,809255985,350,348,351,347,12095
|
|
20230927,144700,805024042,348,348,349,343,10057
|
|
20230927,144600,801554975,349,349,349,345,7063
|
|
20230927,144500,799102872,350,350,351,350,7714
|
|
20230927,144400,796402864,352,348,352,345,25562
|
|
20230927,144300,787530252,347,348,348,347,2178
|
|
20230927,144200,786772634,350,351,351,348,23102
|
|
20230927,144100,778719102,348,347,351,347,29956
|
|
20230927,144000,768258085,347,347,349,344,16529
|
|
20230927,143900,762564171,348,346,350,346,8271
|
|
20230927,143800,759678612,346,348,350,340,118380
|
|
20230927,143700,719078621,351,354,354,347,17215
|
|
20230927,143600,713075000,356,352,356,350,29144
|
|
20230927,143500,702872664,350,353,356,349,32966
|
|
20230927,143400,691162342,354,350,354,349,11638
|
|
20230927,143300,687082950,350,348,350,347,12813
|
|
20230927,143200,682629657,350,350,350,348,18402
|
|
20230927,143100,676215822,350,349,350,349,1221
|
|
20230927,143000,675789393,349,351,352,348,5785
|
|
20230927,142900,673767390,351,346,353,346,11565
|
|
20230927,142800,669720272,345,346,349,343,37247
|
|
20230927,142700,656871028,346,350,353,344,109500
|
|
20230927,142600,618743573,350,354,357,350,67962
|
|
20230927,142500,594839380,354,360,361,351,74232
|
|
20230927,142400,568554368,361,347,370,343,404201
|
|
20230927,142300,423648908,348,349,350,343,221415
|
|
20230927,142200,346253563,349,349,349,349,0
|
|
20230927,142100,346253563,349,342,349,342,123487
|
|
20230927,142000,303504007,342,342,342,342,11414
|
|
20230927,141900,299600419,342,340,342,340,3198
|
|
20230927,141800,298507893,340,340,341,339,21154
|
|
20230927,141700,291303759,340,339,340,339,2696
|
|
20230927,141600,290387220,339,339,339,337,3108
|
|
20230927,141500,289336800,339,339,339,339,0
|
|
20230927,141400,289336800,339,336,339,336,343
|
|
20230927,141300,289220652,339,335,339,335,2796
|
|
20230927,141200,288283192,339,338,339,335,1473
|
|
20230927,141100,287787859,339,339,339,339,1000
|
|
20230927,141000,287448859,341,339,342,339,3003
|
|
20230927,140900,286425883,339,339,339,339,1
|
|
20230927,140800,286425544,335,335,336,335,1409
|
|
20230927,140700,285953528,335,335,336,335,28224
|
|
20230927,140600,276498338,335,341,341,333,11428
|
|
20230927,140500,272604593,341,343,343,341,1569
|
|
20230927,140400,272067675,343,342,345,342,40634
|
|
20230927,140300,258093164,342,340,343,339,7662
|
|
20230927,140200,255477006,340,339,340,339,11367
|
|
20230927,140100,251617341,339,336,339,336,713
|
|
20230927,140000,251376570,336,336,336,336,6
|
|
20230927,135900,251374554,338,338,338,336,1847
|
|
20230927,135800,250750884,338,337,338,336,3481
|
|
20230927,135700,249576564,338,337,338,336,405
|
|
20230927,135600,249439753,338,338,338,338,0
|
|
20230927,135500,249439753,338,335,338,333,1619
|
|
20230927,135400,248894258,333,335,335,333,5457
|
|
20230927,135300,247072200,335,336,336,334,2063
|
|
20230927,135200,246381304,336,336,339,336,2746
|
|
20230927,135100,245452562,339,336,339,336,13217
|
|
20230927,135000,240979032,335,336,336,335,5020
|
|
20230927,134900,239294312,336,336,336,333,3531
|
|
20230927,134800,238113896,333,336,336,333,5113
|
|
20230927,134700,236407946,336,334,336,334,8663
|
|
20230927,134600,233504707,334,334,334,333,3931
|
|
20230927,134500,232191754,334,334,334,334,566
|
|
20230927,134400,232002710,334,334,334,334,64
|
|
20230927,134300,231981334,333,333,334,333,3653
|
|
20230927,134200,230763236,333,333,333,333,1591
|
|
20230927,134100,230233433,333,333,333,333,411
|
|
20230927,134000,230096570,333,333,333,333,3080
|
|
20230927,133900,229070930,333,333,333,332,5140
|
|
20230927,133800,227359494,333,333,334,333,1680
|
|
20230927,133700,226799954,335,333,335,333,12111
|
|
20230927,133600,222743209,333,335,335,333,330
|
|
20230927,133500,222633289,335,335,335,332,4876
|
|
20230927,133400,221005819,335,333,335,333,3723
|
|
20230927,133300,219761493,333,335,335,333,4343
|
|
20230927,133200,218308173,335,333,335,333,22627
|
|
20230927,133100,210766335,333,328,333,328,85594
|
|
20230927,133000,182492897,329,329,329,329,0
|
|
20230927,132900,182492897,329,329,329,329,605
|
|
20230927,132800,182293852,329,329,329,329,863
|
|
20230927,132700,182009925,329,329,329,329,0
|
|
20230927,132600,182009925,329,329,329,329,561
|
|
20230927,132500,181825356,329,329,329,329,660
|
|
20230927,132400,181608216,328,328,328,328,46
|
|
20230927,132300,181593128,328,328,328,328,1388
|
|
20230927,132200,181137864,328,328,328,328,495
|
|
20230927,132100,180975504,328,328,328,328,0
|
|
20230927,132000,180975504,328,328,328,328,0
|
|
20230927,131900,180975504,328,328,328,328,0
|
|
20230927,131800,180975504,328,328,328,328,0
|
|
20230927,131700,180975504,328,328,328,326,14
|
|
20230927,131600,180970918,328,326,328,326,3
|
|
20230927,131500,180969937,325,325,325,325,1100
|
|
20230927,131400,180612437,328,328,328,328,0
|
|
20230927,131300,180612437,328,328,328,326,58
|
|
20230927,131200,180593525,326,327,327,326,1608
|
|
20230927,131100,180069316,326,327,327,326,37106
|
|
20230927,131000,167951654,327,328,328,327,920
|
|
20230927,130900,167650692,328,328,330,328,6267
|
|
20230927,130800,165595114,330,328,330,328,93
|
|
20230927,130700,165564524,328,328,328,328,0
|
|
20230927,130600,165564524,328,329,329,328,14
|
|
20230927,130500,165559931,330,330,330,330,150
|
|
20230927,130400,165510431,330,329,330,329,10001
|
|
20230927,130300,162220101,329,329,329,329,50
|
|
20230927,130200,162203651,329,329,329,329,3
|
|
20230927,130100,162202664,330,330,330,328,14007
|
|
20230927,130000,157606354,330,330,330,330,69
|
|
20230927,125900,157583584,328,328,328,328,0
|
|
20230927,125800,157583584,328,328,328,328,10
|
|
20230927,125700,157580304,328,328,328,328,152
|
|
20230927,125600,157530448,328,329,329,328,6005
|
|
20230927,125500,155559265,330,329,330,329,3502
|
|
20230927,125400,154407106,329,329,329,329,0
|
|
20230927,125300,154407106,329,329,329,329,0
|
|
20230927,125200,154407106,329,329,329,329,0
|
|
20230927,125100,154407106,329,329,329,329,3000
|
|
20230927,125000,153420106,330,330,330,330,0
|
|
20230927,124900,153420106,330,330,330,330,0
|
|
20230927,124800,153420106,330,330,330,330,65
|
|
20230927,124700,153398656,330,330,330,330,107
|
|
20230927,124600,153363346,330,330,330,330,811
|
|
20230927,124500,153095716,330,329,330,329,2130
|
|
20230927,124400,152394936,329,329,329,329,510
|
|
20230927,124300,152227146,329,328,329,328,300
|
|
20230927,124200,152128456,328,328,328,328,966
|
|
20230927,124100,151811608,328,328,328,328,0
|
|
20230927,124000,151811608,328,329,329,328,4122
|
|
20230927,123900,150455571,330,330,330,330,1
|
|
20230927,123800,150455241,330,330,330,330,0
|
|
20230927,123700,150455241,330,330,330,330,2332
|
|
20230927,123600,149685681,330,330,330,330,300
|
|
20230927,123500,149586681,330,330,330,330,0
|
|
20230927,123400,149586681,330,330,330,330,500
|
|
20230927,123300,149421681,330,330,330,330,200
|
|
20230927,123200,149355681,329,329,329,329,0
|
|
20230927,123100,149355681,329,329,329,329,0
|
|
20230927,123000,149355681,329,330,330,329,101
|
|
20230927,122900,149322451,329,329,329,329,1000
|
|
20230927,122800,148993451,329,329,329,329,0
|
|
20230927,122700,148993451,329,329,329,329,500
|
|
20230927,122600,148828951,329,329,329,329,500
|
|
20230927,122500,148664451,329,329,329,329,92
|
|
20230927,122400,148634183,329,329,329,329,8
|
|
20230927,122300,148631551,329,329,329,329,317
|
|
20230927,122200,148527258,329,329,329,329,0
|
|
20230927,122100,148527258,329,328,329,328,2454
|
|
20230927,122000,147721425,328,328,328,328,93
|
|
20230927,121900,147690921,328,328,328,328,0
|
|
20230927,121800,147690921,328,328,328,328,100
|
|
20230927,121700,147658121,328,327,328,327,3
|
|
20230927,121600,147657138,328,328,328,328,0
|
|
20230927,121500,147657138,328,328,328,328,0
|
|
20230927,121400,147657138,328,328,328,328,13
|
|
20230927,121300,147652874,328,327,328,327,320
|
|
20230927,121200,147547934,328,328,328,328,1
|
|
20230927,121100,147547606,328,328,328,328,500
|
|
20230927,121000,147383606,328,328,328,328,370
|
|
20230927,120900,147262246,327,327,327,327,926
|
|
20230927,120800,146959444,325,325,325,325,0
|
|
20230927,120700,146959444,325,325,325,325,6
|
|
20230927,120600,146957494,325,326,326,325,1066
|
|
20230927,120500,146610989,325,325,325,325,51
|
|
20230927,120400,146594414,325,325,325,325,6161
|
|
20230927,120300,144592089,326,326,326,326,313
|
|
20230927,120200,144490051,326,327,327,326,3863
|
|
20230927,120100,143229948,327,327,327,327,1027
|
|
20230927,120000,142894119,328,328,328,328,240
|
|
20230927,115900,142815399,328,328,328,328,4810
|
|
20230927,115800,141237719,329,329,329,329,211
|
|
20230927,115700,141168300,329,330,331,329,5455
|
|
20230927,115600,139372088,330,329,330,329,1934
|
|
20230927,115500,138735752,331,331,331,331,85
|
|
20230927,115400,138707617,331,330,331,329,314
|
|
20230927,115300,138603776,330,330,330,330,3356
|
|
20230927,115200,137496296,330,332,332,330,3945
|
|
20230927,115100,136189913,331,330,332,330,8592
|
|
20230927,115000,133348957,330,330,330,329,28850
|
|
20230927,114900,123829136,330,329,330,329,3602
|
|
20230927,114800,122642576,330,329,330,329,17481
|
|
20230927,114700,116876589,330,328,330,328,8244
|
|
20230927,114600,114163817,329,328,329,328,15030
|
|
20230927,114500,109233957,328,328,328,328,133
|
|
20230927,114400,109190333,328,328,328,327,89
|
|
20230927,114300,109161145,328,327,328,327,6375
|
|
20230927,114200,107076380,327,326,327,326,240
|
|
20230927,114100,106997901,327,327,327,326,502
|
|
20230927,114000,106834245,327,326,327,326,4463
|
|
20230927,113900,105376816,326,324,326,324,12118
|
|
20230927,113800,101443266,324,324,324,324,3756
|
|
20230927,113700,100226322,324,324,324,324,5353
|
|
20230927,113600,98491950,323,322,323,322,19813
|
|
20230927,113500,92099351,322,322,322,322,3900
|
|
20230927,113400,90843551,322,320,322,320,1242
|
|
20230927,113300,90444804,319,319,319,319,457
|
|
20230927,113200,90299021,320,320,320,320,44
|
|
20230927,113100,90284941,320,320,320,320,400
|
|
20230927,113000,90156941,320,320,320,320,0
|
|
20230927,112900,90156941,320,320,320,320,0
|
|
20230927,112800,90156941,320,320,320,320,57
|
|
20230927,112700,90138701,319,319,319,319,0
|
|
20230927,112600,90138701,319,319,319,319,0
|
|
20230927,112500,90138701,319,319,319,319,0
|
|
20230927,112400,90138701,319,319,319,319,550
|
|
20230927,112300,89963251,320,320,320,320,10
|
|
20230927,112200,89960051,320,320,320,320,100
|
|
20230927,112100,89928051,321,321,321,321,0
|
|
20230927,112000,89928051,321,321,321,321,0
|
|
20230927,111900,89928051,321,321,321,321,0
|
|
20230927,111800,89928051,321,321,321,321,0
|
|
20230927,111700,89928051,321,321,321,321,0
|
|
20230927,111600,89928051,321,321,321,321,0
|
|
20230927,111500,89928051,321,321,321,321,2
|
|
20230927,111400,89927409,318,318,318,318,29
|
|
20230927,111300,89918187,318,319,319,318,10010
|
|
20230927,111200,86726882,321,321,321,321,0
|
|
20230927,111100,86726882,321,321,321,321,0
|
|
20230927,111000,86726882,321,321,321,321,0
|
|
20230927,110900,86726882,321,322,322,321,251
|
|
20230927,110800,86646063,322,322,322,322,0
|
|
20230927,110700,86646063,322,322,322,322,45
|
|
20230927,110600,86631573,320,321,322,320,2142
|
|
20230927,110500,85946125,322,322,322,322,0
|
|
20230927,110400,85946125,322,322,322,322,0
|
|
20230927,110300,85946125,322,322,322,322,0
|
|
20230927,110200,85946125,322,322,322,322,63
|
|
20230927,110100,85925839,322,322,322,322,11
|
|
20230927,110000,85922297,323,322,323,322,3300
|
|
20230927,105900,84858331,322,322,322,322,723
|
|
20230927,105800,84625525,322,321,322,321,18460
|
|
20230927,105700,78699655,321,321,321,319,1130
|
|
20230927,105600,78338027,321,321,321,321,0
|
|
20230927,105500,78338027,321,321,321,321,0
|
|
20230927,105400,78338027,321,321,321,321,10
|
|
20230927,105300,78334817,321,321,321,321,0
|
|
20230927,105200,78334817,321,321,321,321,20
|
|
20230927,105100,78328397,321,321,321,321,3190
|
|
20230927,105000,77304407,321,321,321,321,0
|
|
20230927,104900,77304407,321,321,321,321,0
|
|
20230927,104800,77304407,321,320,321,320,10
|
|
20230927,104700,77301202,320,320,320,320,0
|
|
20230927,104600,77301202,320,320,320,320,128
|
|
20230927,104500,77260242,321,321,321,321,0
|
|
20230927,104400,77260242,321,321,321,321,10
|
|
20230927,104300,77257032,319,321,321,319,43
|
|
20230927,104200,77243289,319,319,319,319,0
|
|
20230927,104100,77243289,319,320,320,319,400
|
|
20230927,104000,77115347,321,321,321,321,2
|
|
20230927,103900,77114705,321,321,321,320,2116
|
|
20230927,103800,76435577,321,321,321,321,7000
|
|
20230927,103700,74188577,321,320,321,320,1000
|
|
20230927,103600,73868202,319,319,319,319,3999
|
|
20230927,103500,72592521,319,319,319,319,1
|
|
20230927,103400,72592202,318,318,318,318,0
|
|
20230927,103300,72592202,318,318,318,318,0
|
|
20230927,103200,72592202,318,320,320,318,1108
|
|
20230927,103100,72238642,320,320,320,320,18
|
|
20230927,103000,72232882,320,318,320,318,3002
|
|
20230927,102900,71272248,316,318,318,316,4779
|
|
20230927,102800,69761957,319,319,319,319,0
|
|
20230927,102700,69761957,319,319,319,319,6000
|
|
20230927,102600,67847957,321,320,321,320,516
|
|
20230927,102500,67682821,319,319,319,319,0
|
|
20230927,102400,67682821,319,319,319,318,4692
|
|
20230927,102300,66186074,320,320,320,320,0
|
|
20230927,102200,66186074,320,320,320,320,2
|
|
20230927,102100,66185434,319,319,319,319,0
|
|
20230927,102000,66185434,319,320,320,319,306
|
|
20230927,101900,66087612,320,320,320,320,0
|
|
20230927,101800,66087612,320,320,321,320,4322
|
|
20230927,101700,64704189,320,320,321,320,5874
|
|
20230927,101600,62824287,320,320,320,320,3011
|
|
20230927,101500,61860767,320,319,320,319,11180
|
|
20230927,101400,58293256,319,317,319,317,14199
|
|
20230927,101300,53767821,317,317,317,317,0
|
|
20230927,101200,53767821,317,317,317,317,32
|
|
20230927,101100,53757677,317,318,318,317,14719
|
|
20230927,101000,49091746,318,318,318,318,1
|
|
20230927,100900,49091428,317,317,317,317,0
|
|
20230927,100800,49091428,317,317,317,317,0
|
|
20230927,100700,49091428,317,317,317,317,400
|
|
20230927,100600,48964628,317,317,317,317,5001
|
|
20230927,100500,47379311,317,317,317,317,0
|
|
20230927,100400,47379311,317,317,317,317,1
|
|
20230927,100300,47378994,316,316,316,316,1
|
|
20230927,100200,47378678,319,319,319,319,17
|
|
20230927,100100,47373255,319,319,319,319,5
|
|
20230927,100000,47371660,319,319,319,319,63
|
|
20230927,095900,47351563,319,319,319,319,1
|
|
20230927,095800,47351244,319,319,319,319,2
|
|
20230927,095700,47350606,316,316,316,316,400
|
|
20230927,095600,47224206,319,319,319,319,1
|
|
20230927,095500,47223887,316,319,319,316,600
|
|
20230927,095400,47034251,319,319,319,319,45
|
|
20230927,095300,47019896,319,319,319,319,15
|
|
20230927,095200,47015111,319,319,319,319,1
|
|
20230927,095100,47014792,319,319,319,319,0
|
|
20230927,095000,47014792,319,318,319,316,10100
|
|
20230927,094900,43818592,319,319,319,319,181
|
|
20230927,094800,43760853,317,317,317,317,6724
|
|
20230927,094700,41629345,317,317,317,317,0
|
|
20230927,094600,41629345,317,317,317,316,282
|
|
20230927,094500,41539990,316,317,317,316,562
|
|
20230927,094400,41361847,317,317,317,317,23
|
|
20230927,094300,41354556,317,317,317,317,300
|
|
20230927,094200,41259456,317,317,317,317,2591
|
|
20230927,094100,40438109,317,318,318,317,23000
|
|
20230927,094000,33145937,319,319,319,319,550
|
|
20230927,093900,32970487,319,319,319,319,0
|
|
20230927,093800,32970487,319,319,319,319,40
|
|
20230927,093700,32957727,319,319,319,319,11
|
|
20230927,093600,32954218,319,319,319,319,0
|
|
20230927,093500,32954218,319,319,319,319,24
|
|
20230927,093400,32946562,317,319,319,317,5006
|
|
20230927,093300,31359654,319,318,319,318,1112
|
|
20230927,093200,31005019,318,317,318,317,20
|
|
20230927,093100,30998675,318,318,318,318,54
|
|
20230927,093000,30981503,319,319,319,319,0
|
|
20230927,092900,30981503,319,319,319,319,1
|
|
20230927,092800,30981184,320,320,320,320,0
|
|
20230927,092700,30981184,320,320,320,320,0
|
|
20230927,092600,30981184,320,318,320,318,1052
|
|
20230927,092500,30646544,320,318,320,318,3001
|
|
20230927,092400,29692224,320,318,320,318,1343
|
|
20230927,092300,29265148,320,319,320,317,13221
|
|
20230927,092200,25068646,319,320,320,319,9012
|
|
20230927,092100,22189805,321,321,321,321,0
|
|
20230927,092000,22189805,321,321,321,321,0
|
|
20230927,091900,22189805,321,321,321,321,0
|
|
20230927,091800,22189805,321,321,321,321,3338
|
|
20230927,091700,21118307,321,322,322,321,1676
|
|
20230927,091600,20580303,323,320,323,320,3000
|
|
20230927,091500,19617644,320,318,320,318,5001
|
|
20230927,091400,18020980,319,319,319,319,32
|
|
20230927,091300,18010772,319,319,319,319,1
|
|
20230927,091200,18010453,320,320,320,320,67
|
|
20230927,091100,17989013,320,320,320,320,0
|
|
20230927,091000,17989013,320,320,320,320,284
|
|
20230927,090900,17898133,315,320,320,315,7951
|
|
20230927,090800,15378502,320,320,320,320,2
|
|
20230927,090700,15377862,319,319,319,319,348
|
|
20230927,090600,15266850,319,319,319,319,1261
|
|
20230927,090500,14864591,316,319,320,316,13200
|
|
20230927,090400,10655046,315,315,315,315,908
|
|
20230927,090300,10369026,319,316,319,314,20001
|
|
20230927,090200,4071470,320,320,320,317,1333
|
|
20230927,090100,3648744,320,320,320,320,2
|
|
20230927,090000,3648104,318,318,318,318,11468
|