617 lines
27 KiB
CSV
617 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,191400,655336712,457,457,457,457,30376
|
|
20230925,191300,655336712,457,457,457,457,0
|
|
20230925,191200,655336712,457,457,457,457,0
|
|
20230925,191100,655336712,457,457,457,457,0
|
|
20230925,191000,655336712,457,457,457,457,0
|
|
20230925,190900,655336712,457,457,457,457,0
|
|
20230925,190800,655336712,457,457,457,457,0
|
|
20230925,190700,655336712,457,457,457,457,0
|
|
20230925,190600,655336712,457,457,457,457,0
|
|
20230925,190500,655336712,457,457,457,457,0
|
|
20230925,190400,655336712,457,457,457,457,0
|
|
20230925,190300,655336712,457,457,457,457,0
|
|
20230925,190200,655336712,457,457,457,457,0
|
|
20230925,190100,655336712,457,457,457,457,0
|
|
20230925,190000,655336712,457,457,457,457,0
|
|
20230925,185900,655336712,457,457,457,457,0
|
|
20230925,185800,655336712,457,457,457,457,0
|
|
20230925,185700,655336712,457,457,457,457,0
|
|
20230925,185600,655336712,457,457,457,457,0
|
|
20230925,185500,655336712,457,457,457,457,0
|
|
20230925,185400,655336712,457,457,457,457,0
|
|
20230925,185300,655336712,457,457,457,457,0
|
|
20230925,185200,655336712,457,457,457,457,0
|
|
20230925,185100,655336712,457,457,457,457,0
|
|
20230925,185000,655336712,457,457,457,457,0
|
|
20230925,184900,655336712,457,457,457,457,0
|
|
20230925,184800,655336712,457,457,457,457,0
|
|
20230925,184700,655336712,457,457,457,457,0
|
|
20230925,184600,655336712,457,457,457,457,0
|
|
20230925,184500,655336712,457,457,457,457,0
|
|
20230925,184400,655336712,457,457,457,457,30376
|
|
20230925,184300,655336712,457,457,457,457,0
|
|
20230925,184200,655336712,457,457,457,457,0
|
|
20230925,184100,655336712,457,457,457,457,0
|
|
20230925,184000,655336712,457,457,457,457,0
|
|
20230925,183900,655336712,457,457,457,457,0
|
|
20230925,183800,655336712,457,457,457,457,0
|
|
20230925,183700,655336712,457,457,457,457,0
|
|
20230925,183600,655336712,457,457,457,457,0
|
|
20230925,183500,655336712,457,457,457,457,0
|
|
20230925,183400,655336712,457,457,457,457,0
|
|
20230925,183300,655336712,457,457,457,457,0
|
|
20230925,183200,655336712,457,457,457,457,0
|
|
20230925,183100,655336712,457,457,457,457,0
|
|
20230925,183000,655336712,457,457,457,457,0
|
|
20230925,182900,655336712,457,457,457,457,0
|
|
20230925,182800,655336712,457,457,457,457,0
|
|
20230925,182700,655336712,457,457,457,457,0
|
|
20230925,182600,655336712,457,457,457,457,0
|
|
20230925,182500,655336712,457,457,457,457,0
|
|
20230925,182400,655336712,457,457,457,457,0
|
|
20230925,182300,655336712,457,457,457,457,0
|
|
20230925,182200,655336712,457,457,457,457,0
|
|
20230925,182100,655336712,457,457,457,457,0
|
|
20230925,182000,655336712,457,457,457,457,0
|
|
20230925,181900,655336712,457,457,457,457,0
|
|
20230925,181800,655336712,457,457,457,457,0
|
|
20230925,181700,655336712,457,457,457,457,0
|
|
20230925,181600,655336712,457,457,457,457,0
|
|
20230925,181500,655336712,457,457,457,457,0
|
|
20230925,181400,655336712,457,457,457,457,30376
|
|
20230925,181300,655336712,457,457,457,457,0
|
|
20230925,181200,655336712,457,457,457,457,0
|
|
20230925,181100,655336712,457,457,457,457,0
|
|
20230925,181000,655336712,457,457,457,457,0
|
|
20230925,180900,655336712,457,457,457,457,0
|
|
20230925,180800,655336712,457,457,457,457,0
|
|
20230925,180700,655336712,457,457,457,457,0
|
|
20230925,180600,655336712,457,457,457,457,0
|
|
20230925,180500,655336712,457,457,457,457,0
|
|
20230925,180400,655336712,457,457,457,457,0
|
|
20230925,180300,655336712,457,457,457,457,0
|
|
20230925,180200,655336712,457,457,457,457,0
|
|
20230925,180100,655336712,457,457,457,457,0
|
|
20230925,180000,655336712,457,457,457,457,0
|
|
20230925,175900,655336712,457,457,457,457,0
|
|
20230925,175800,655336712,457,457,457,457,0
|
|
20230925,175700,655336712,457,457,457,457,0
|
|
20230925,175600,655336712,457,457,457,457,0
|
|
20230925,175500,655336712,457,457,457,457,0
|
|
20230925,175400,655336712,457,457,457,457,0
|
|
20230925,175300,655336712,457,457,457,457,0
|
|
20230925,175200,655336712,457,457,457,457,0
|
|
20230925,175100,655336712,457,457,457,457,0
|
|
20230925,175000,655336712,457,457,457,457,0
|
|
20230925,174900,655336712,457,457,457,457,0
|
|
20230925,174800,655336712,457,457,457,457,0
|
|
20230925,174700,655336712,457,457,457,457,0
|
|
20230925,174600,655336712,457,457,457,457,0
|
|
20230925,174500,655336712,457,457,457,457,0
|
|
20230925,174400,655336712,457,457,457,457,30376
|
|
20230925,174300,655336712,457,457,457,457,0
|
|
20230925,174200,655336712,457,457,457,457,0
|
|
20230925,174100,655336712,457,457,457,457,0
|
|
20230925,174000,655336712,457,457,457,457,0
|
|
20230925,173900,655336712,457,457,457,457,0
|
|
20230925,173800,655336712,457,457,457,457,0
|
|
20230925,173700,655336712,457,457,457,457,0
|
|
20230925,173600,655336712,457,457,457,457,0
|
|
20230925,173500,655336712,457,457,457,457,0
|
|
20230925,173400,655336712,457,457,457,457,0
|
|
20230925,173300,655336712,457,457,457,457,0
|
|
20230925,173200,655336712,457,457,457,457,0
|
|
20230925,173100,655336712,457,457,457,457,0
|
|
20230925,173000,655336712,457,457,457,457,0
|
|
20230925,172900,655336712,457,457,457,457,0
|
|
20230925,172800,655336712,457,457,457,457,0
|
|
20230925,172700,655336712,457,457,457,457,0
|
|
20230925,172600,655336712,457,457,457,457,0
|
|
20230925,172500,655336712,457,457,457,457,0
|
|
20230925,172400,655336712,457,457,457,457,0
|
|
20230925,172300,655336712,457,457,457,457,0
|
|
20230925,172200,655336712,457,457,457,457,0
|
|
20230925,172100,655336712,457,457,457,457,0
|
|
20230925,172000,655336712,457,457,457,457,0
|
|
20230925,171900,655336712,457,457,457,457,0
|
|
20230925,171800,655336712,457,457,457,457,0
|
|
20230925,171700,655336712,457,457,457,457,0
|
|
20230925,171600,655336712,457,457,457,457,0
|
|
20230925,171500,655336712,457,457,457,457,0
|
|
20230925,171400,655336712,457,457,457,457,30376
|
|
20230925,171300,655336712,457,457,457,457,0
|
|
20230925,171200,655336712,457,457,457,457,0
|
|
20230925,171100,655336712,457,457,457,457,0
|
|
20230925,171000,655336712,457,457,457,457,0
|
|
20230925,170900,655336712,457,457,457,457,0
|
|
20230925,170800,655336712,457,457,457,457,0
|
|
20230925,170700,655336712,457,457,457,457,0
|
|
20230925,170600,655336712,457,457,457,457,0
|
|
20230925,170500,655336712,457,457,457,457,0
|
|
20230925,170400,655336712,457,457,457,457,0
|
|
20230925,170300,655336712,457,457,457,457,0
|
|
20230925,170200,655336712,457,457,457,457,0
|
|
20230925,170100,655336712,457,457,457,457,0
|
|
20230925,170000,655336712,457,457,457,457,0
|
|
20230925,165900,655336712,457,457,457,457,0
|
|
20230925,165800,655336712,457,457,457,457,0
|
|
20230925,165700,655336712,457,457,457,457,0
|
|
20230925,165600,655336712,457,457,457,457,0
|
|
20230925,165500,655336712,457,457,457,457,0
|
|
20230925,165400,655336712,457,457,457,457,0
|
|
20230925,165300,655336712,457,457,457,457,0
|
|
20230925,165200,655336712,457,457,457,457,0
|
|
20230925,165100,655336712,457,457,457,457,0
|
|
20230925,165000,655336712,457,457,457,457,0
|
|
20230925,164900,655336712,457,457,457,457,0
|
|
20230925,164800,655336712,457,457,457,457,0
|
|
20230925,164700,655336712,457,457,457,457,0
|
|
20230925,164600,655336712,457,457,457,457,0
|
|
20230925,164500,655336712,457,457,457,457,0
|
|
20230925,164400,655336712,457,457,457,457,30376
|
|
20230925,164300,655336712,457,457,457,457,0
|
|
20230925,164200,655336712,457,457,457,457,0
|
|
20230925,164100,655336712,457,457,457,457,0
|
|
20230925,164000,655336712,457,457,457,457,0
|
|
20230925,163900,655336712,457,457,457,457,0
|
|
20230925,163800,655336712,457,457,457,457,0
|
|
20230925,163700,655336712,457,457,457,457,0
|
|
20230925,163600,655336712,457,457,457,457,0
|
|
20230925,163500,655336712,457,457,457,457,0
|
|
20230925,163400,655336712,457,457,457,457,0
|
|
20230925,163300,655336712,457,457,457,457,0
|
|
20230925,163200,655336712,457,457,457,457,0
|
|
20230925,163100,655336712,457,457,457,457,0
|
|
20230925,163000,655336712,457,457,457,457,0
|
|
20230925,162900,655336712,457,457,457,457,0
|
|
20230925,162800,655336712,457,457,457,457,0
|
|
20230925,162700,655336712,457,457,457,457,0
|
|
20230925,162600,655336712,457,457,457,457,0
|
|
20230925,162500,655336712,457,457,457,457,0
|
|
20230925,162400,655336712,457,457,457,457,0
|
|
20230925,162300,655336712,457,457,457,457,0
|
|
20230925,162200,655336712,457,457,457,457,0
|
|
20230925,162100,655336712,457,457,457,457,0
|
|
20230925,162000,655336712,457,457,457,457,0
|
|
20230925,161900,655336712,457,457,457,457,0
|
|
20230925,161800,655336712,457,457,457,457,0
|
|
20230925,161700,655336712,457,457,457,457,0
|
|
20230925,161600,655336712,457,457,457,457,0
|
|
20230925,161500,655336712,457,457,457,457,0
|
|
20230925,161400,655336712,457,457,457,457,30376
|
|
20230925,161300,655336712,457,457,457,457,0
|
|
20230925,161200,655336712,457,457,457,457,0
|
|
20230925,161100,655336712,457,457,457,457,0
|
|
20230925,161000,655336712,457,457,457,457,0
|
|
20230925,160900,655336712,457,457,457,457,0
|
|
20230925,160800,655336712,457,457,457,457,0
|
|
20230925,160700,655336712,457,457,457,457,0
|
|
20230925,160600,655336712,457,457,457,457,0
|
|
20230925,160500,655336712,457,457,457,457,0
|
|
20230925,160400,655336712,457,457,457,457,0
|
|
20230925,160300,655336712,457,457,457,457,0
|
|
20230925,160200,655336712,457,457,457,457,0
|
|
20230925,160100,655336712,457,457,457,457,0
|
|
20230925,160000,655336712,457,457,457,457,0
|
|
20230925,155900,655336712,457,457,457,457,0
|
|
20230925,155800,655336712,457,457,457,457,0
|
|
20230925,155700,655336712,457,457,457,457,0
|
|
20230925,155600,655336712,457,457,457,457,0
|
|
20230925,155500,655336712,457,457,457,457,0
|
|
20230925,155400,655336712,457,457,457,457,0
|
|
20230925,155300,655336712,457,457,457,457,0
|
|
20230925,155200,655336712,457,457,457,457,0
|
|
20230925,155100,655336712,457,457,457,457,0
|
|
20230925,155000,655336712,457,457,457,457,0
|
|
20230925,154900,655336712,457,457,457,457,0
|
|
20230925,154800,655336712,457,457,457,457,0
|
|
20230925,154700,655336712,457,457,457,457,0
|
|
20230925,154600,655336712,457,457,457,457,0
|
|
20230925,154500,655336712,457,457,457,457,0
|
|
20230925,154400,655336712,457,457,457,457,30376
|
|
20230925,154300,655336712,457,457,457,457,0
|
|
20230925,154200,655336712,457,457,457,457,0
|
|
20230925,154100,655336712,457,457,457,457,0
|
|
20230925,154000,655336712,457,457,457,457,0
|
|
20230925,153900,655336712,457,457,457,457,0
|
|
20230925,153800,655336712,457,457,457,457,0
|
|
20230925,153700,655336712,457,457,457,457,0
|
|
20230925,153600,655336712,457,457,457,457,0
|
|
20230925,153500,655336712,457,457,457,457,0
|
|
20230925,153400,655336712,457,457,457,457,0
|
|
20230925,153300,655336712,457,457,457,457,0
|
|
20230925,153200,655336712,457,457,457,457,0
|
|
20230925,153100,655336712,457,457,457,457,0
|
|
20230925,153000,655336712,457,457,457,457,30376
|
|
20230925,152900,641454880,457,457,457,457,0
|
|
20230925,152800,641454880,457,457,457,457,0
|
|
20230925,152700,641454880,457,457,457,457,0
|
|
20230925,152600,641454880,457,457,457,457,0
|
|
20230925,152500,641454880,457,457,457,457,0
|
|
20230925,152400,641454880,457,457,457,457,0
|
|
20230925,152300,641454880,457,457,457,457,0
|
|
20230925,152200,641454880,457,457,457,457,0
|
|
20230925,152100,641454880,457,457,457,457,0
|
|
20230925,152000,641454880,457,457,457,457,0
|
|
20230925,151900,641454880,457,456,457,456,2767
|
|
20230925,151800,640191361,457,457,457,457,6387
|
|
20230925,151700,637272502,457,458,459,457,4286
|
|
20230925,151600,635312694,458,459,459,458,9
|
|
20230925,151500,635308571,458,458,458,458,1486
|
|
20230925,151400,634627983,458,458,458,458,3285
|
|
20230925,151300,633123453,458,458,458,458,203
|
|
20230925,151200,633030479,457,457,457,456,20558
|
|
20230925,151100,623649632,457,457,457,457,4714
|
|
20230925,151000,621495334,457,457,458,456,8739
|
|
20230925,150900,617503208,457,458,458,457,12835
|
|
20230925,150800,611632608,458,458,458,458,110
|
|
20230925,150700,611582228,458,457,458,457,810
|
|
20230925,150600,611211254,458,458,458,457,5465
|
|
20230925,150500,608713284,457,458,458,457,6816
|
|
20230925,150400,605591557,458,459,460,458,17585
|
|
20230925,150300,597522142,460,460,460,459,1550
|
|
20230925,150200,596809592,460,460,460,460,253
|
|
20230925,150100,596693212,460,460,460,460,2068
|
|
20230925,150000,595741932,460,460,460,459,65
|
|
20230925,145900,595712033,460,459,460,459,129
|
|
20230925,145800,595652757,459,460,460,459,34602
|
|
20230925,145700,579745839,461,461,461,461,44627
|
|
20230925,145600,559172792,461,462,462,461,3138
|
|
20230925,145500,557726037,462,463,463,462,1309
|
|
20230925,145400,557121278,463,463,463,463,0
|
|
20230925,145300,557121278,463,463,463,463,0
|
|
20230925,145200,557121278,463,463,463,463,201
|
|
20230925,145100,557028215,463,463,463,463,1
|
|
20230925,145000,557027752,462,463,463,462,2003
|
|
20230925,144900,556100366,463,463,463,463,3
|
|
20230925,144800,556098977,463,461,463,461,6095
|
|
20230925,144700,553288833,461,460,461,460,7072
|
|
20230925,144600,550032641,461,461,461,461,352
|
|
20230925,144500,549870369,461,460,462,460,2005
|
|
20230925,144400,548946066,462,462,462,462,2
|
|
20230925,144300,548945142,462,461,462,461,1002
|
|
20230925,144200,548483218,461,460,461,460,1135
|
|
20230925,144100,547961117,461,461,461,461,19845
|
|
20230925,144000,538812572,461,462,462,461,1104
|
|
20230925,143900,538303525,462,462,462,462,3
|
|
20230925,143800,538302139,462,462,462,462,1
|
|
20230925,143700,538301677,461,460,461,460,4112
|
|
20230925,143600,536406445,460,460,460,460,0
|
|
20230925,143500,536406445,460,460,460,460,5247
|
|
20230925,143400,533992825,460,461,461,460,15047
|
|
20230925,143300,527071158,461,461,461,461,53
|
|
20230925,143200,527046725,461,461,461,461,10038
|
|
20230925,143100,522419207,461,461,461,461,2500
|
|
20230925,143000,521266707,462,462,462,462,0
|
|
20230925,142900,521266707,462,462,462,462,0
|
|
20230925,142800,521266707,462,462,462,462,3
|
|
20230925,142700,521265321,462,462,462,462,23
|
|
20230925,142600,521254695,462,463,463,462,507
|
|
20230925,142500,521020460,463,463,463,463,6
|
|
20230925,142400,521017682,463,463,463,463,6
|
|
20230925,142300,521014904,463,463,463,463,3
|
|
20230925,142200,521013515,463,463,463,463,7
|
|
20230925,142100,521010274,463,461,463,461,10
|
|
20230925,142000,521005650,463,462,463,462,9599
|
|
20230925,141900,516562314,462,462,462,462,1823
|
|
20230925,141800,515720088,462,462,462,462,1
|
|
20230925,141700,515719626,462,462,462,462,1
|
|
20230925,141600,515719164,462,462,462,462,1
|
|
20230925,141500,515718702,460,461,461,460,20000
|
|
20230925,141400,506515367,461,461,461,461,963
|
|
20230925,141300,506071424,461,461,461,461,0
|
|
20230925,141200,506071424,461,461,461,461,0
|
|
20230925,141100,506071424,461,461,461,461,0
|
|
20230925,141000,506071424,461,461,461,461,0
|
|
20230925,140900,506071424,461,461,461,461,0
|
|
20230925,140800,506071424,461,461,461,461,1500
|
|
20230925,140700,505379924,461,461,461,461,5000
|
|
20230925,140600,503074924,462,462,462,462,0
|
|
20230925,140500,503074924,462,462,462,462,13874
|
|
20230925,140400,496665136,462,462,462,462,100
|
|
20230925,140300,496618936,463,463,463,463,0
|
|
20230925,140200,496618936,463,463,463,463,1
|
|
20230925,140100,496618473,462,462,462,462,992
|
|
20230925,140000,496160169,463,463,463,463,0
|
|
20230925,135900,496160169,463,463,463,463,13
|
|
20230925,135800,496154150,463,463,463,463,1
|
|
20230925,135700,496153687,463,463,463,463,18
|
|
20230925,135600,496145353,463,463,463,463,300
|
|
20230925,135500,496006453,462,462,462,462,3170
|
|
20230925,135400,494541913,462,461,462,461,1054
|
|
20230925,135300,494055888,461,461,461,461,1
|
|
20230925,135200,494055427,462,462,462,462,634
|
|
20230925,135100,493762519,462,462,462,462,5
|
|
20230925,135000,493760209,462,462,462,462,101
|
|
20230925,134900,493713547,462,462,462,462,178
|
|
20230925,134800,493631311,462,462,462,461,241
|
|
20230925,134700,493519971,462,462,462,462,1000
|
|
20230925,134600,493057971,462,462,462,462,4
|
|
20230925,134500,493056123,462,462,462,462,6
|
|
20230925,134400,493053351,461,462,462,461,4
|
|
20230925,134300,493051505,463,463,463,463,20
|
|
20230925,134200,493042245,463,462,463,462,1718
|
|
20230925,134100,492248527,462,463,463,462,55
|
|
20230925,134000,492223110,463,463,463,463,109
|
|
20230925,133900,492172643,463,462,463,461,3151
|
|
20230925,133800,490719997,463,463,463,463,0
|
|
20230925,133700,490719997,463,463,463,463,0
|
|
20230925,133600,490719997,463,463,463,463,202
|
|
20230925,133500,490626471,461,462,462,461,3
|
|
20230925,133400,490625086,461,461,461,461,38
|
|
20230925,133300,490607568,463,463,463,463,5
|
|
20230925,133200,490605253,463,462,463,462,572
|
|
20230925,133100,490340967,462,462,462,462,5
|
|
20230925,133000,490338657,462,462,462,461,420
|
|
20230925,132900,490144917,462,461,462,461,1703
|
|
20230925,132800,489359831,462,462,462,462,210
|
|
20230925,132700,489262811,462,462,462,462,8
|
|
20230925,132600,489259115,462,462,462,462,3
|
|
20230925,132500,489257729,461,461,461,461,0
|
|
20230925,132400,489257729,461,461,461,461,6429
|
|
20230925,132300,486293960,461,461,461,461,102
|
|
20230925,132200,486246938,461,461,461,461,7169
|
|
20230925,132100,482942029,461,461,461,461,285
|
|
20230925,132000,482810644,461,461,461,461,33
|
|
20230925,131900,482795431,461,460,461,460,2026
|
|
20230925,131800,481863465,460,460,460,460,0
|
|
20230925,131700,481863465,460,461,461,460,57
|
|
20230925,131600,481837244,461,460,461,460,800
|
|
20230925,131500,481469144,461,460,461,460,925
|
|
20230925,131400,481043629,460,461,461,460,106
|
|
20230925,131300,480994767,461,461,461,460,430
|
|
20230925,131200,480796803,461,461,461,461,581
|
|
20230925,131100,480528962,461,461,461,461,46
|
|
20230925,131000,480507756,461,461,461,461,25
|
|
20230925,130900,480496231,461,460,461,459,8824
|
|
20230925,130800,476435649,461,461,461,461,12
|
|
20230925,130700,476430117,461,461,461,461,11
|
|
20230925,130600,476425046,461,461,461,461,0
|
|
20230925,130500,476425046,461,460,461,460,779
|
|
20230925,130400,476065928,460,460,461,460,56
|
|
20230925,130300,476040117,461,461,461,460,108
|
|
20230925,130200,475990330,461,460,461,460,1351
|
|
20230925,130100,475368869,460,460,461,460,2812
|
|
20230925,130000,474075348,460,461,461,460,4
|
|
20230925,125900,474073505,460,460,460,460,20
|
|
20230925,125800,474064305,460,460,460,460,991
|
|
20230925,125700,473608445,461,461,461,461,0
|
|
20230925,125600,473608445,461,460,461,460,5
|
|
20230925,125500,473606141,460,460,460,460,3
|
|
20230925,125400,473604761,461,461,461,461,24
|
|
20230925,125300,473593697,461,461,461,461,45
|
|
20230925,125200,473572952,462,460,462,460,102
|
|
20230925,125100,473526030,460,462,462,460,450
|
|
20230925,125000,473318930,462,462,462,462,0
|
|
20230925,124900,473318930,462,460,462,460,20021
|
|
20230925,124800,464109268,460,461,461,460,600
|
|
20230925,124700,463833267,460,461,461,460,90
|
|
20230925,124600,463791866,460,463,463,460,30604
|
|
20230925,124500,449693748,463,463,463,462,450
|
|
20230925,124400,449485826,463,463,463,463,42
|
|
20230925,124300,449466380,462,463,463,462,103
|
|
20230925,124200,449418694,463,463,463,463,31
|
|
20230925,124100,449404341,462,463,463,462,2
|
|
20230925,124000,449403416,462,462,462,462,3
|
|
20230925,123900,449402030,463,462,463,462,905
|
|
20230925,123800,448983915,463,463,463,463,14
|
|
20230925,123700,448977433,463,463,463,463,1001
|
|
20230925,123600,448513970,463,463,463,463,42
|
|
20230925,123500,448494524,463,463,463,463,0
|
|
20230925,123400,448494524,463,463,463,463,100
|
|
20230925,123300,448448224,463,463,463,463,4
|
|
20230925,123200,448446372,463,463,463,463,31
|
|
20230925,123100,448432019,464,463,464,462,40001
|
|
20230925,123000,429935092,463,463,463,463,0
|
|
20230925,122900,429935092,463,464,464,463,756
|
|
20230925,122800,429584808,465,465,465,465,105
|
|
20230925,122700,429535983,465,465,465,465,5
|
|
20230925,122600,429533658,463,464,464,463,5
|
|
20230925,122500,429531342,465,465,465,465,1
|
|
20230925,122400,429530877,463,465,465,463,7
|
|
20230925,122300,429527630,465,464,466,463,5805
|
|
20230925,122200,426834007,465,464,465,464,3778
|
|
20230925,122100,425077737,464,463,464,463,19627
|
|
20230925,122000,415987636,463,463,463,463,1607
|
|
20230925,121900,415243595,463,463,463,463,7
|
|
20230925,121800,415240354,463,463,463,463,2
|
|
20230925,121700,415239428,462,463,463,462,3
|
|
20230925,121600,415238041,462,463,463,462,495
|
|
20230925,121500,415008858,463,463,463,462,525
|
|
20230925,121400,414765784,463,463,463,462,1100
|
|
20230925,121300,414256485,463,462,463,462,742
|
|
20230925,121200,413913680,462,462,462,462,10
|
|
20230925,121100,413909060,462,462,462,461,66
|
|
20230925,121000,413878572,462,462,462,462,64
|
|
20230925,120900,413849004,462,462,462,462,59
|
|
20230925,120800,413821746,462,462,462,462,1082
|
|
20230925,120700,413321862,462,462,462,462,1083
|
|
20230925,120600,412821516,462,462,462,462,1
|
|
20230925,120500,412821054,462,461,462,461,4423
|
|
20230925,120400,410780967,461,461,461,461,1987
|
|
20230925,120300,409864960,461,461,461,461,1560
|
|
20230925,120200,409145800,461,462,462,461,1001
|
|
20230925,120100,408684338,462,462,462,462,600
|
|
20230925,120000,408407138,461,462,462,461,21
|
|
20230925,115900,408397437,462,462,462,462,101
|
|
20230925,115800,408350775,462,461,462,461,12
|
|
20230925,115700,408345233,461,461,461,461,1
|
|
20230925,115600,408344772,461,463,463,461,26
|
|
20230925,115500,408332782,462,462,462,462,32767
|
|
20230925,115400,393194428,462,462,462,462,48
|
|
20230925,115300,393172252,462,462,462,462,0
|
|
20230925,115200,393172252,462,462,462,462,3
|
|
20230925,115100,393170866,462,462,462,462,1
|
|
20230925,115000,393170404,461,462,462,461,5
|
|
20230925,114900,393168095,461,462,462,461,18
|
|
20230925,114800,393159781,462,462,462,462,82
|
|
20230925,114700,393121897,462,461,462,461,9
|
|
20230925,114600,393117740,461,461,461,461,30
|
|
20230925,114500,393103910,462,461,462,461,2601
|
|
20230925,114400,391904848,462,462,462,462,11
|
|
20230925,114300,391899766,461,461,462,461,3116
|
|
20230925,114200,390463190,462,462,462,462,10
|
|
20230925,114100,390458570,462,462,462,462,13
|
|
20230925,114000,390452564,462,461,462,461,35
|
|
20230925,113900,390436428,462,462,462,462,482
|
|
20230925,113800,390213744,462,462,462,462,2
|
|
20230925,113700,390212820,461,461,461,461,57
|
|
20230925,113600,390186543,461,461,461,461,0
|
|
20230925,113500,390186543,461,461,461,461,2157
|
|
20230925,113400,389192166,461,461,461,461,1643
|
|
20230925,113300,388434743,461,461,461,461,1016
|
|
20230925,113200,387966367,462,462,462,462,11
|
|
20230925,113100,387961285,462,462,462,462,532
|
|
20230925,113000,387715501,462,462,462,462,2042
|
|
20230925,112900,386772097,462,462,462,462,8101
|
|
20230925,112800,383029435,461,461,461,461,1000
|
|
20230925,112700,382568435,461,461,461,461,1270
|
|
20230925,112600,381982965,461,461,461,461,214
|
|
20230925,112500,381884311,461,461,461,461,57
|
|
20230925,112400,381858034,462,462,462,462,88
|
|
20230925,112300,381817378,462,461,462,461,220
|
|
20230925,112200,381715838,462,462,462,462,129
|
|
20230925,112100,381656240,460,461,461,460,5984
|
|
20230925,112000,378897618,461,460,461,460,4510
|
|
20230925,111900,376823008,460,461,461,460,2186
|
|
20230925,111800,375817443,460,461,461,460,4062
|
|
20230925,111700,373948894,461,461,461,461,22
|
|
20230925,111600,373938752,461,462,462,461,2179
|
|
20230925,111500,372934230,460,460,460,460,690
|
|
20230925,111400,372616830,460,460,460,460,1267
|
|
20230925,111300,372034010,461,461,461,461,10
|
|
20230925,111200,372029400,460,460,460,460,4734
|
|
20230925,111100,369851760,460,461,461,460,1050
|
|
20230925,111000,369368710,461,460,461,460,1595
|
|
20230925,110900,368635000,460,460,460,460,4568
|
|
20230925,110800,366533720,460,460,460,460,170
|
|
20230925,110700,366455520,460,460,460,459,2672
|
|
20230925,110600,365228232,459,459,460,459,18706
|
|
20230925,110500,356631377,459,460,460,459,469
|
|
20230925,110400,356415638,460,460,460,459,2802
|
|
20230925,110300,355127419,459,459,460,459,1800
|
|
20230925,110200,354300216,460,460,461,459,126
|
|
20230925,110100,354242219,461,463,463,460,70438
|
|
20230925,110000,321807078,464,464,464,463,1207
|
|
20230925,105900,321247031,464,465,465,463,74205
|
|
20230925,105800,286834474,465,464,465,464,54
|
|
20230925,105700,286809365,465,466,466,465,71201
|
|
20230925,105600,253689083,466,466,466,466,303
|
|
20230925,105500,253547885,466,466,466,466,16663
|
|
20230925,105400,245782927,465,467,467,465,26459
|
|
20230925,105300,233462086,467,467,467,467,860
|
|
20230925,105200,233060466,466,466,466,466,1837
|
|
20230925,105100,232204424,468,468,468,468,0
|
|
20230925,105000,232204424,468,468,468,466,117
|
|
20230925,104900,232149670,468,468,468,468,11
|
|
20230925,104800,232144522,466,466,466,466,5657
|
|
20230925,104700,229508360,466,466,466,466,18
|
|
20230925,104600,229499972,466,467,467,466,3974
|
|
20230925,104500,227646443,467,467,467,467,1
|
|
20230925,104400,227645976,466,466,466,466,2
|
|
20230925,104300,227645044,466,466,466,466,0
|
|
20230925,104200,227645044,466,466,466,466,2793
|
|
20230925,104100,226343506,467,467,467,467,200
|
|
20230925,104000,226250106,467,466,467,466,18932
|
|
20230925,103900,217427688,466,466,466,466,251
|
|
20230925,103800,217310722,466,466,466,466,18
|
|
20230925,103700,217302334,466,466,466,466,1028
|
|
20230925,103600,216823286,466,466,466,466,0
|
|
20230925,103500,216823286,466,466,466,466,34
|
|
20230925,103400,216807442,466,467,467,466,3410
|
|
20230925,103300,215218272,467,467,467,467,3
|
|
20230925,103200,215216871,467,468,469,467,926
|
|
20230925,103100,214784426,466,467,467,466,22680
|
|
20230925,103000,204192868,469,468,469,468,965
|
|
20230925,102900,203741247,468,468,468,468,100
|
|
20230925,102800,203694447,468,467,468,467,11838
|
|
20230925,102700,198157077,467,467,467,467,516
|
|
20230925,102600,197916105,467,467,467,467,1400
|
|
20230925,102500,197262305,465,466,466,465,1230
|
|
20230925,102400,196690125,465,466,466,465,508
|
|
20230925,102300,196453904,465,466,467,465,9057
|
|
20230925,102200,192240387,465,466,466,465,11121
|
|
20230925,102100,187063260,467,468,468,467,3605
|
|
20230925,102000,185378824,468,468,468,468,1032
|
|
20230925,101900,184895848,468,466,468,465,61784
|
|
20230925,101800,156085317,466,468,468,466,33613
|
|
20230925,101700,140379017,469,469,469,468,1237
|
|
20230925,101600,139799868,469,468,469,468,1030
|
|
20230925,101500,139317815,469,469,469,469,303
|
|
20230925,101400,139175708,469,468,469,468,2314
|
|
20230925,101300,138092755,468,470,470,468,27688
|
|
20230925,101200,125131460,469,469,469,469,2430
|
|
20230925,101100,123991790,470,470,470,470,1005
|
|
20230925,101000,123519440,470,470,471,470,1048
|
|
20230925,100900,123026879,471,471,471,471,14
|
|
20230925,100800,123020285,471,471,471,471,10
|
|
20230925,100700,123015575,469,470,470,469,10000
|
|
20230925,100600,118325009,470,470,470,469,4186
|
|
20230925,100500,116361055,470,471,471,470,3009
|
|
20230925,100400,114945820,470,470,470,470,0
|
|
20230925,100300,114945820,470,470,470,470,0
|
|
20230925,100200,114945820,470,471,471,470,7000
|
|
20230925,100100,111654802,471,470,473,470,3263
|
|
20230925,100000,110120181,470,471,471,470,2320
|
|
20230925,095900,109028461,471,472,472,471,11002
|
|
20230925,095800,103846386,473,474,474,473,1423
|
|
20230925,095700,103173304,474,473,474,473,29
|
|
20230925,095600,103159585,474,474,474,473,1982
|
|
20230925,095500,102222083,473,474,474,473,354
|
|
20230925,095400,102054296,473,474,474,473,153
|
|
20230925,095300,101981876,473,474,474,473,2391
|
|
20230925,095200,100850644,473,474,474,473,1010
|
|
20230925,095100,100371907,474,474,474,474,2012
|
|
20230925,095000,99418219,474,475,475,470,11777
|
|
20230925,094900,93857811,475,475,475,475,641
|
|
20230925,094800,93553336,468,472,472,468,19029
|
|
20230925,094700,84614776,475,471,475,470,6001
|
|
20230925,094600,81791499,471,471,471,471,0
|
|
20230925,094500,81791499,471,470,471,470,1105
|
|
20230925,094400,81271147,470,475,475,470,22866
|
|
20230925,094300,70489937,475,475,475,475,0
|
|
20230925,094200,70489937,475,475,475,472,7
|
|
20230925,094100,70486615,475,474,475,472,10070
|
|
20230925,094000,65713481,474,475,475,474,32
|
|
20230925,093900,65698283,475,475,475,475,84
|
|
20230925,093800,65658383,475,475,475,475,16
|
|
20230925,093700,65650783,475,473,475,471,18460
|
|
20230925,093600,56945423,473,474,474,473,1512
|
|
20230925,093500,56230038,474,475,475,474,49
|
|
20230925,093400,56206764,475,475,475,475,1565
|
|
20230925,093300,55463389,475,474,475,474,4
|
|
20230925,093200,55461490,475,474,475,474,20124
|
|
20230925,093100,45922687,474,474,474,474,502
|
|
20230925,093000,45684739,474,473,474,473,644
|
|
20230925,092900,45380123,474,475,475,474,7979
|
|
20230925,092800,41595734,476,476,476,476,100
|
|
20230925,092700,41548134,476,476,476,476,513
|
|
20230925,092600,41303946,477,477,477,477,1760
|
|
20230925,092500,40464426,477,478,478,477,343
|
|
20230925,092400,40300800,478,478,478,478,12
|
|
20230925,092300,40295064,477,478,478,477,68
|
|
20230925,092200,40262627,477,476,477,476,88
|
|
20230925,092100,40220738,476,475,476,475,13859
|
|
20230925,092000,33627831,475,475,475,475,2625
|
|
20230925,091900,32380956,476,476,476,476,898
|
|
20230925,091800,31953508,476,477,477,476,221
|
|
20230925,091700,31848311,477,477,477,477,2
|
|
20230925,091600,31847357,476,476,476,476,1
|
|
20230925,091500,31846881,477,476,477,476,66
|
|
20230925,091400,31815430,477,477,477,476,8665
|
|
20230925,091300,27690434,477,477,477,477,223
|
|
20230925,091200,27584063,478,481,481,477,4614
|
|
20230925,091100,25381279,480,480,480,479,1152
|
|
20230925,091000,24828450,480,475,480,475,5456
|
|
20230925,090900,22231911,476,476,476,476,14
|
|
20230925,090800,22225247,475,476,476,475,45
|
|
20230925,090700,22203867,475,477,477,475,10206
|
|
20230925,090600,17355201,477,477,477,477,439
|
|
20230925,090500,17145798,477,476,477,476,505
|
|
20230925,090400,16905413,476,476,476,476,112
|
|
20230925,090300,16852101,476,478,478,476,510
|
|
20230925,090200,16609293,478,473,478,473,3720
|
|
20230925,090100,14846492,471,473,473,470,12910
|
|
20230925,090000,8766326,476,471,476,471,18611
|