614 lines
27 KiB
CSV
614 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,191100,298022587,310,310,310,310,6517
|
|
20230920,191000,298022587,310,310,310,310,0
|
|
20230920,190900,298022587,310,310,310,310,0
|
|
20230920,190800,298022587,310,310,310,310,0
|
|
20230920,190700,298022587,310,310,310,310,0
|
|
20230920,190600,298022587,310,310,310,310,0
|
|
20230920,190500,298022587,310,310,310,310,0
|
|
20230920,190400,298022587,310,310,310,310,0
|
|
20230920,190300,298022587,310,310,310,310,0
|
|
20230920,190200,298022587,310,310,310,310,0
|
|
20230920,190100,298022587,310,310,310,310,0
|
|
20230920,190000,298022587,310,310,310,310,0
|
|
20230920,185900,298022587,310,310,310,310,0
|
|
20230920,185800,298022587,310,310,310,310,0
|
|
20230920,185700,298022587,310,310,310,310,0
|
|
20230920,185600,298022587,310,310,310,310,0
|
|
20230920,185500,298022587,310,310,310,310,0
|
|
20230920,185400,298022587,310,310,310,310,0
|
|
20230920,185300,298022587,310,310,310,310,0
|
|
20230920,185200,298022587,310,310,310,310,0
|
|
20230920,185100,298022587,310,310,310,310,0
|
|
20230920,185000,298022587,310,310,310,310,0
|
|
20230920,184900,298022587,310,310,310,310,0
|
|
20230920,184800,298022587,310,310,310,310,0
|
|
20230920,184700,298022587,310,310,310,310,0
|
|
20230920,184600,298022587,310,310,310,310,0
|
|
20230920,184500,298022587,310,310,310,310,0
|
|
20230920,184400,298022587,310,310,310,310,0
|
|
20230920,184300,298022587,310,310,310,310,0
|
|
20230920,184200,298022587,310,310,310,310,0
|
|
20230920,184100,298022587,310,310,310,310,6517
|
|
20230920,184000,298022587,310,310,310,310,0
|
|
20230920,183900,298022587,310,310,310,310,0
|
|
20230920,183800,298022587,310,310,310,310,0
|
|
20230920,183700,298022587,310,310,310,310,0
|
|
20230920,183600,298022587,310,310,310,310,0
|
|
20230920,183500,298022587,310,310,310,310,0
|
|
20230920,183400,298022587,310,310,310,310,0
|
|
20230920,183300,298022587,310,310,310,310,0
|
|
20230920,183200,298022587,310,310,310,310,0
|
|
20230920,183100,298022587,310,310,310,310,0
|
|
20230920,183000,298022587,310,310,310,310,0
|
|
20230920,182900,298022587,310,310,310,310,0
|
|
20230920,182800,298022587,310,310,310,310,0
|
|
20230920,182700,298022587,310,310,310,310,0
|
|
20230920,182600,298022587,310,310,310,310,0
|
|
20230920,182500,298022587,310,310,310,310,0
|
|
20230920,182400,298022587,310,310,310,310,0
|
|
20230920,182300,298022587,310,310,310,310,0
|
|
20230920,182200,298022587,310,310,310,310,0
|
|
20230920,182100,298022587,310,310,310,310,0
|
|
20230920,182000,298022587,310,310,310,310,0
|
|
20230920,181900,298022587,310,310,310,310,0
|
|
20230920,181800,298022587,310,310,310,310,0
|
|
20230920,181700,298022587,310,310,310,310,0
|
|
20230920,181600,298022587,310,310,310,310,0
|
|
20230920,181500,298022587,310,310,310,310,0
|
|
20230920,181400,298022587,310,310,310,310,0
|
|
20230920,181300,298022587,310,310,310,310,0
|
|
20230920,181200,298022587,310,310,310,310,0
|
|
20230920,181100,298022587,310,310,310,310,6517
|
|
20230920,181000,298022587,310,310,310,310,0
|
|
20230920,180900,298022587,310,310,310,310,0
|
|
20230920,180800,298022587,310,310,310,310,0
|
|
20230920,180700,298022587,310,310,310,310,0
|
|
20230920,180600,298022587,310,310,310,310,0
|
|
20230920,180500,298022587,310,310,310,310,0
|
|
20230920,180400,298022587,310,310,310,310,0
|
|
20230920,180300,298022587,310,310,310,310,0
|
|
20230920,180200,298022587,310,310,310,310,0
|
|
20230920,180100,298022587,310,310,310,310,0
|
|
20230920,180000,298022587,310,310,310,310,0
|
|
20230920,175900,298022587,310,310,310,310,0
|
|
20230920,175800,298022587,310,310,310,310,0
|
|
20230920,175700,298022587,310,310,310,310,0
|
|
20230920,175600,298022587,310,310,310,310,0
|
|
20230920,175500,298022587,310,310,310,310,0
|
|
20230920,175400,298022587,310,310,310,310,0
|
|
20230920,175300,298022587,310,310,310,310,0
|
|
20230920,175200,298022587,310,310,310,310,0
|
|
20230920,175100,298022587,310,310,310,310,0
|
|
20230920,175000,298022587,310,310,310,310,0
|
|
20230920,174900,298022587,310,310,310,310,0
|
|
20230920,174800,298022587,310,310,310,310,0
|
|
20230920,174700,298022587,310,310,310,310,0
|
|
20230920,174600,298022587,310,310,310,310,0
|
|
20230920,174500,298022587,310,310,310,310,0
|
|
20230920,174400,298022587,310,310,310,310,0
|
|
20230920,174300,298022587,310,310,310,310,0
|
|
20230920,174200,298022587,310,310,310,310,0
|
|
20230920,174100,298022587,310,310,310,310,6517
|
|
20230920,174000,298022587,310,310,310,310,0
|
|
20230920,173900,298022587,310,310,310,310,0
|
|
20230920,173800,298022587,310,310,310,310,0
|
|
20230920,173700,298022587,310,310,310,310,0
|
|
20230920,173600,298022587,310,310,310,310,0
|
|
20230920,173500,298022587,310,310,310,310,0
|
|
20230920,173400,298022587,310,310,310,310,0
|
|
20230920,173300,298022587,310,310,310,310,0
|
|
20230920,173200,298022587,310,310,310,310,0
|
|
20230920,173100,298022587,310,310,310,310,0
|
|
20230920,173000,298022587,310,310,310,310,0
|
|
20230920,172900,298022587,310,310,310,310,0
|
|
20230920,172800,298022587,310,310,310,310,0
|
|
20230920,172700,298022587,310,310,310,310,0
|
|
20230920,172600,298022587,310,310,310,310,0
|
|
20230920,172500,298022587,310,310,310,310,0
|
|
20230920,172400,298022587,310,310,310,310,0
|
|
20230920,172300,298022587,310,310,310,310,0
|
|
20230920,172200,298022587,310,310,310,310,0
|
|
20230920,172100,298022587,310,310,310,310,0
|
|
20230920,172000,298022587,310,310,310,310,0
|
|
20230920,171900,298022587,310,310,310,310,0
|
|
20230920,171800,298022587,310,310,310,310,0
|
|
20230920,171700,298022587,310,310,310,310,0
|
|
20230920,171600,298022587,310,310,310,310,0
|
|
20230920,171500,298022587,310,310,310,310,0
|
|
20230920,171400,298022587,310,310,310,310,0
|
|
20230920,171300,298022587,310,310,310,310,0
|
|
20230920,171200,298022587,310,310,310,310,0
|
|
20230920,171100,298022587,310,310,310,310,6517
|
|
20230920,171000,298022587,310,310,310,310,0
|
|
20230920,170900,298022587,310,310,310,310,0
|
|
20230920,170800,298022587,310,310,310,310,0
|
|
20230920,170700,298022587,310,310,310,310,0
|
|
20230920,170600,298022587,310,310,310,310,0
|
|
20230920,170500,298022587,310,310,310,310,0
|
|
20230920,170400,298022587,310,310,310,310,0
|
|
20230920,170300,298022587,310,310,310,310,0
|
|
20230920,170200,298022587,310,310,310,310,0
|
|
20230920,170100,298022587,310,310,310,310,0
|
|
20230920,170000,298022587,310,310,310,310,0
|
|
20230920,165900,298022587,310,310,310,310,0
|
|
20230920,165800,298022587,310,310,310,310,0
|
|
20230920,165700,298022587,310,310,310,310,0
|
|
20230920,165600,298022587,310,310,310,310,0
|
|
20230920,165500,298022587,310,310,310,310,0
|
|
20230920,165400,298022587,310,310,310,310,0
|
|
20230920,165300,298022587,310,310,310,310,0
|
|
20230920,165200,298022587,310,310,310,310,0
|
|
20230920,165100,298022587,310,310,310,310,0
|
|
20230920,165000,298022587,310,310,310,310,0
|
|
20230920,164900,298022587,310,310,310,310,0
|
|
20230920,164800,298022587,310,310,310,310,0
|
|
20230920,164700,298022587,310,310,310,310,0
|
|
20230920,164600,298022587,310,310,310,310,0
|
|
20230920,164500,298022587,310,310,310,310,0
|
|
20230920,164400,298022587,310,310,310,310,0
|
|
20230920,164300,298022587,310,310,310,310,0
|
|
20230920,164200,298022587,310,310,310,310,0
|
|
20230920,164100,298022587,310,310,310,310,6517
|
|
20230920,164000,298022587,310,310,310,310,0
|
|
20230920,163900,298022587,310,310,310,310,0
|
|
20230920,163800,298022587,310,310,310,310,0
|
|
20230920,163700,298022587,310,310,310,310,0
|
|
20230920,163600,298022587,310,310,310,310,0
|
|
20230920,163500,298022587,310,310,310,310,0
|
|
20230920,163400,298022587,310,310,310,310,0
|
|
20230920,163300,298022587,310,310,310,310,0
|
|
20230920,163200,298022587,310,310,310,310,0
|
|
20230920,163100,298022587,310,310,310,310,0
|
|
20230920,163000,298022587,310,310,310,310,0
|
|
20230920,162900,298022587,310,310,310,310,0
|
|
20230920,162800,298022587,310,310,310,310,0
|
|
20230920,162700,298022587,310,310,310,310,0
|
|
20230920,162600,298022587,310,310,310,310,0
|
|
20230920,162500,298022587,310,310,310,310,0
|
|
20230920,162400,298022587,310,310,310,310,0
|
|
20230920,162300,298022587,310,310,310,310,0
|
|
20230920,162200,298022587,310,310,310,310,0
|
|
20230920,162100,298022587,310,310,310,310,0
|
|
20230920,162000,298022587,310,310,310,310,0
|
|
20230920,161900,298022587,310,310,310,310,0
|
|
20230920,161800,298022587,310,310,310,310,0
|
|
20230920,161700,298022587,310,310,310,310,0
|
|
20230920,161600,298022587,310,310,310,310,0
|
|
20230920,161500,298022587,310,310,310,310,0
|
|
20230920,161400,298022587,310,310,310,310,0
|
|
20230920,161300,298022587,310,310,310,310,0
|
|
20230920,161200,298022587,310,310,310,310,0
|
|
20230920,161100,298022587,310,310,310,310,6517
|
|
20230920,161000,298022587,310,310,310,310,0
|
|
20230920,160900,298022587,310,310,310,310,0
|
|
20230920,160800,298022587,310,310,310,310,0
|
|
20230920,160700,298022587,310,310,310,310,0
|
|
20230920,160600,298022587,310,310,310,310,0
|
|
20230920,160500,298022587,310,310,310,310,0
|
|
20230920,160400,298022587,310,310,310,310,0
|
|
20230920,160300,298022587,310,310,310,310,0
|
|
20230920,160200,298022587,310,310,310,310,0
|
|
20230920,160100,298022587,310,310,310,310,0
|
|
20230920,160000,298022587,310,310,310,310,0
|
|
20230920,155900,298022587,310,310,310,310,0
|
|
20230920,155800,298022587,310,310,310,310,0
|
|
20230920,155700,298022587,310,310,310,310,0
|
|
20230920,155600,298022587,310,310,310,310,0
|
|
20230920,155500,298022587,310,310,310,310,0
|
|
20230920,155400,298022587,310,310,310,310,0
|
|
20230920,155300,298022587,310,310,310,310,0
|
|
20230920,155200,298022587,310,310,310,310,0
|
|
20230920,155100,298022587,310,310,310,310,0
|
|
20230920,155000,298022587,310,310,310,310,0
|
|
20230920,154900,298022587,310,310,310,310,0
|
|
20230920,154800,298022587,310,310,310,310,0
|
|
20230920,154700,298022587,310,310,310,310,0
|
|
20230920,154600,298022587,310,310,310,310,0
|
|
20230920,154500,298022587,310,310,310,310,0
|
|
20230920,154400,298022587,310,310,310,310,0
|
|
20230920,154300,298022587,310,310,310,310,0
|
|
20230920,154200,298022587,310,310,310,310,0
|
|
20230920,154100,298022587,310,310,310,310,6517
|
|
20230920,154000,298022587,310,310,310,310,0
|
|
20230920,153900,298022587,310,310,310,310,0
|
|
20230920,153800,298022587,310,310,310,310,0
|
|
20230920,153700,298022587,310,310,310,310,0
|
|
20230920,153600,298022587,310,310,310,310,0
|
|
20230920,153500,298022587,310,310,310,310,0
|
|
20230920,153400,298022587,310,310,310,310,0
|
|
20230920,153300,298022587,310,310,310,310,0
|
|
20230920,153200,298022587,310,310,310,310,0
|
|
20230920,153100,298022587,310,310,310,310,0
|
|
20230920,153000,298022587,310,310,310,310,6517
|
|
20230920,152900,296002317,310,310,310,310,0
|
|
20230920,152800,296002317,310,310,310,310,0
|
|
20230920,152700,296002317,310,310,310,310,0
|
|
20230920,152600,296002317,310,310,310,310,0
|
|
20230920,152500,296002317,310,310,310,310,0
|
|
20230920,152400,296002317,310,310,310,310,0
|
|
20230920,152300,296002317,310,310,310,310,0
|
|
20230920,152200,296002317,310,310,310,310,0
|
|
20230920,152100,296002317,310,310,310,310,0
|
|
20230920,152000,296002317,310,310,310,310,0
|
|
20230920,151900,296002317,310,309,310,309,16742
|
|
20230920,151800,290818624,309,310,310,309,156
|
|
20230920,151700,290770265,310,310,310,310,171
|
|
20230920,151600,290717255,310,310,310,310,10481
|
|
20230920,151500,287468145,310,310,310,309,1002
|
|
20230920,151400,287158525,310,310,310,310,155
|
|
20230920,151300,287110475,310,310,310,310,155
|
|
20230920,151200,287062425,310,309,310,309,1465
|
|
20230920,151100,286609484,310,310,310,310,156
|
|
20230920,151000,286561124,310,310,310,310,471
|
|
20230920,150900,286415114,309,309,309,309,0
|
|
20230920,150800,286415114,309,310,310,309,2749
|
|
20230920,150700,285563972,310,310,310,310,0
|
|
20230920,150600,285563972,310,310,310,310,0
|
|
20230920,150500,285563972,310,311,311,310,700
|
|
20230920,150400,285346971,312,311,312,310,1030
|
|
20230920,150300,285027610,310,310,310,310,1
|
|
20230920,150200,285027300,309,310,310,309,2000
|
|
20230920,150100,284408549,310,310,310,310,15323
|
|
20230920,150000,279658419,310,310,310,310,25
|
|
20230920,145900,279650669,310,310,310,310,2201
|
|
20230920,145800,278968359,310,309,310,309,6999
|
|
20230920,145700,276804669,309,309,309,309,4000
|
|
20230920,145600,275568669,310,310,310,310,1
|
|
20230920,145500,275568359,309,309,309,309,0
|
|
20230920,145400,275568359,309,309,309,309,5000
|
|
20230920,145300,274023359,309,309,309,309,0
|
|
20230920,145200,274023359,309,309,309,309,0
|
|
20230920,145100,274023359,309,309,309,309,268
|
|
20230920,145000,273940547,310,310,310,310,5
|
|
20230920,144900,273938997,310,310,310,310,6
|
|
20230920,144800,273937137,310,310,310,310,1
|
|
20230920,144700,273936827,309,309,309,309,722
|
|
20230920,144600,273713729,309,309,309,309,250
|
|
20230920,144500,273636479,309,309,309,309,10438
|
|
20230920,144400,270411137,310,310,310,310,904
|
|
20230920,144300,270130897,310,310,310,310,0
|
|
20230920,144200,270130897,310,309,310,309,2500
|
|
20230920,144100,269357897,310,310,310,310,4
|
|
20230920,144000,269356657,310,310,310,310,3326
|
|
20230920,143900,268325597,310,310,310,310,1117
|
|
20230920,143800,267979327,310,310,310,310,5
|
|
20230920,143700,267977777,310,310,310,310,0
|
|
20230920,143600,267977777,310,310,310,310,90
|
|
20230920,143500,267949877,310,310,310,310,1
|
|
20230920,143400,267949567,310,310,310,310,966
|
|
20230920,143300,267650107,308,309,309,308,336
|
|
20230920,143200,267546510,310,309,310,309,991
|
|
20230920,143100,267240192,309,309,309,309,6
|
|
20230920,143000,267238338,309,309,309,309,7
|
|
20230920,142900,267236175,308,308,308,308,10000
|
|
20230920,142800,264156175,309,309,309,309,232
|
|
20230920,142700,264084487,309,309,309,309,201
|
|
20230920,142600,264022378,309,309,309,309,6113
|
|
20230920,142500,262133461,310,310,310,310,40
|
|
20230920,142400,262121061,310,310,310,310,0
|
|
20230920,142300,262121061,310,310,310,310,290
|
|
20230920,142200,262031161,311,310,311,308,44109
|
|
20230920,142100,248415077,311,311,311,311,10
|
|
20230920,142000,248411967,311,311,311,311,7451
|
|
20230920,141900,246094706,310,310,310,310,0
|
|
20230920,141800,246094706,310,310,310,310,1200
|
|
20230920,141700,245722706,310,310,310,310,0
|
|
20230920,141600,245722706,310,310,310,310,0
|
|
20230920,141500,245722706,310,310,310,310,0
|
|
20230920,141400,245722706,310,310,310,310,1
|
|
20230920,141300,245722396,311,311,311,311,0
|
|
20230920,141200,245722396,311,311,311,311,0
|
|
20230920,141100,245722396,311,311,311,311,50
|
|
20230920,141000,245706846,311,310,311,310,1050
|
|
20230920,140900,245380803,310,311,311,310,1287
|
|
20230920,140800,244981831,311,311,311,311,59
|
|
20230920,140700,244963482,310,310,310,310,899
|
|
20230920,140600,244684792,310,309,310,308,15460
|
|
20230920,140500,239912533,310,309,310,309,13
|
|
20230920,140400,239908506,309,310,310,309,1552
|
|
20230920,140300,239428828,311,309,311,309,41
|
|
20230920,140200,239416139,309,309,309,308,868
|
|
20230920,140100,239147928,309,309,309,309,7878
|
|
20230920,140000,236713626,309,311,311,309,57265
|
|
20230920,135900,219012943,311,311,311,311,3
|
|
20230920,135800,219012010,311,311,311,311,1
|
|
20230920,135700,219011699,311,311,312,311,6586
|
|
20230920,135600,216963312,312,312,312,312,9
|
|
20230920,135500,216960504,312,312,312,312,0
|
|
20230920,135400,216960504,312,312,312,312,500
|
|
20230920,135300,216804504,312,312,312,312,4
|
|
20230920,135200,216803256,312,312,312,312,0
|
|
20230920,135100,216803256,312,310,312,310,11
|
|
20230920,135000,216799844,310,309,310,309,1300
|
|
20230920,134900,216397144,311,309,311,309,12
|
|
20230920,134800,216393430,309,309,309,309,0
|
|
20230920,134700,216393430,309,309,309,309,0
|
|
20230920,134600,216393430,309,309,309,309,0
|
|
20230920,134500,216393430,309,309,309,309,12
|
|
20230920,134400,216389722,310,310,310,310,4152
|
|
20230920,134300,215102602,310,310,310,310,5323
|
|
20230920,134200,213452472,310,310,310,310,12
|
|
20230920,134100,213448752,311,311,311,311,0
|
|
20230920,134000,213448752,311,311,311,311,0
|
|
20230920,133900,213448752,311,311,311,311,1
|
|
20230920,133800,213448441,312,311,312,311,575
|
|
20230920,133700,213269615,312,312,312,312,0
|
|
20230920,133600,213269615,312,311,312,311,132
|
|
20230920,133500,213228462,311,311,311,311,123
|
|
20230920,133400,213190209,312,311,312,311,1014
|
|
20230920,133300,212874854,312,311,312,311,752
|
|
20230920,133200,212640980,312,312,312,312,30
|
|
20230920,133100,212631620,312,312,312,312,0
|
|
20230920,133000,212631620,312,312,312,312,120
|
|
20230920,132900,212594180,312,312,312,312,0
|
|
20230920,132800,212594180,312,311,312,311,5
|
|
20230920,132700,212592624,310,311,311,310,1000
|
|
20230920,132600,212282435,312,312,312,312,0
|
|
20230920,132500,212282435,312,312,312,312,1
|
|
20230920,132400,212282123,312,312,312,312,0
|
|
20230920,132300,212282123,312,311,312,311,4345
|
|
20230920,132200,210930827,311,310,311,310,1803
|
|
20230920,132100,210371397,310,310,310,310,0
|
|
20230920,132000,210371397,310,310,310,310,1190
|
|
20230920,131900,210002497,310,310,310,310,614
|
|
20230920,131800,209812157,311,311,311,311,377
|
|
20230920,131700,209694910,310,310,310,310,0
|
|
20230920,131600,209694910,310,310,310,310,0
|
|
20230920,131500,209694910,310,310,310,309,2403
|
|
20230920,131400,208952180,310,311,311,310,4993
|
|
20230920,131300,207399359,311,311,311,311,7219
|
|
20230920,131200,205154250,311,311,311,311,1000
|
|
20230920,131100,204843250,311,312,312,310,16479
|
|
20230920,131000,199733166,312,312,312,312,50
|
|
20230920,130900,199717566,312,312,312,312,0
|
|
20230920,130800,199717566,312,312,312,312,24
|
|
20230920,130700,199710078,312,310,312,310,401
|
|
20230920,130600,199585766,310,310,310,310,0
|
|
20230920,130500,199585766,310,310,310,310,2477
|
|
20230920,130400,198817896,311,311,311,311,12
|
|
20230920,130300,198814164,311,311,311,311,781
|
|
20230920,130200,198571273,311,311,311,311,200
|
|
20230920,130100,198509073,310,310,310,310,321
|
|
20230920,130000,198409563,310,310,310,310,1122
|
|
20230920,125900,198061743,310,310,310,310,77634
|
|
20230920,125800,173995203,311,312,312,311,46197
|
|
20230920,125700,159627895,311,312,312,311,1403
|
|
20230920,125600,159190161,311,312,312,311,19207
|
|
20230920,125500,153197579,313,314,314,313,8
|
|
20230920,125400,153195073,314,312,314,312,3
|
|
20230920,125300,153194135,314,314,314,314,179
|
|
20230920,125200,153137929,314,314,314,314,112
|
|
20230920,125100,153102761,314,314,314,314,0
|
|
20230920,125000,153102761,314,314,314,314,0
|
|
20230920,124900,153102761,314,314,314,314,1
|
|
20230920,124800,153102447,313,313,313,313,89
|
|
20230920,124700,153074590,313,313,313,313,35
|
|
20230920,124600,153063635,313,313,313,313,1001
|
|
20230920,124500,152750322,315,314,315,314,649
|
|
20230920,124400,152546526,314,314,314,314,1285
|
|
20230920,124300,152143036,313,313,313,313,197
|
|
20230920,124200,152081375,314,314,314,314,2
|
|
20230920,124100,152080747,314,314,314,314,1
|
|
20230920,124000,152080433,314,313,314,313,10
|
|
20230920,123900,152077300,313,313,313,313,711
|
|
20230920,123800,151854757,313,313,313,313,105
|
|
20230920,123700,151821892,312,312,312,312,0
|
|
20230920,123600,151821892,312,312,312,312,12
|
|
20230920,123500,151818148,313,313,313,313,1
|
|
20230920,123400,151817835,313,313,313,313,97
|
|
20230920,123300,151787474,313,313,313,313,156
|
|
20230920,123200,151738646,313,313,313,313,2
|
|
20230920,123100,151738020,313,313,313,313,0
|
|
20230920,123000,151738020,313,313,313,313,32
|
|
20230920,122900,151728004,313,313,313,313,110
|
|
20230920,122800,151693574,313,313,313,313,800
|
|
20230920,122700,151443174,313,313,313,313,12
|
|
20230920,122600,151439418,313,313,313,313,74
|
|
20230920,122500,151416256,313,313,313,313,0
|
|
20230920,122400,151416256,313,312,313,312,111
|
|
20230920,122300,151381623,313,313,313,313,2
|
|
20230920,122200,151380997,313,313,313,313,0
|
|
20230920,122100,151380997,313,313,313,313,0
|
|
20230920,122000,151380997,313,313,313,313,0
|
|
20230920,121900,151380997,313,313,313,313,0
|
|
20230920,121800,151380997,313,313,313,313,2
|
|
20230920,121700,151380371,313,313,313,313,4
|
|
20230920,121600,151379119,312,312,312,312,0
|
|
20230920,121500,151379119,312,312,312,312,10
|
|
20230920,121400,151375999,312,312,312,312,950
|
|
20230920,121300,151079599,313,313,313,313,0
|
|
20230920,121200,151079599,313,313,313,313,20
|
|
20230920,121100,151073339,313,313,313,313,0
|
|
20230920,121000,151073339,313,313,313,313,0
|
|
20230920,120900,151073339,313,313,313,313,7
|
|
20230920,120800,151071148,312,312,312,312,0
|
|
20230920,120700,151071148,312,312,312,312,1
|
|
20230920,120600,151070836,311,312,312,311,100
|
|
20230920,120500,151039720,311,313,313,311,200
|
|
20230920,120400,150977316,313,313,313,313,32
|
|
20230920,120300,150967300,313,312,313,311,30818
|
|
20230920,120200,141371062,312,312,312,312,0
|
|
20230920,120100,141371062,312,312,312,312,0
|
|
20230920,120000,141371062,312,313,313,312,2268
|
|
20230920,115900,140663244,313,314,314,313,1911
|
|
20230920,115800,140065099,314,314,314,314,40
|
|
20230920,115700,140052539,314,314,314,314,60
|
|
20230920,115600,140033699,313,313,313,313,0
|
|
20230920,115500,140033699,313,313,313,313,10
|
|
20230920,115400,140030569,313,313,313,313,0
|
|
20230920,115300,140030569,313,314,314,313,4
|
|
20230920,115200,140029315,314,314,314,314,0
|
|
20230920,115100,140029315,314,314,314,314,3
|
|
20230920,115000,140028373,314,314,314,314,20
|
|
20230920,114900,140022093,313,313,313,313,1
|
|
20230920,114800,140021780,313,313,313,313,0
|
|
20230920,114700,140021780,313,313,313,313,2
|
|
20230920,114600,140021154,313,313,313,313,2030
|
|
20230920,114500,139385764,313,313,313,313,0
|
|
20230920,114400,139385764,313,313,313,313,0
|
|
20230920,114300,139385764,313,314,314,313,220
|
|
20230920,114200,139316884,314,314,314,314,1
|
|
20230920,114100,139316570,313,313,313,313,0
|
|
20230920,114000,139316570,313,313,314,313,212
|
|
20230920,113900,139250213,315,315,315,315,0
|
|
20230920,113800,139250213,315,314,315,313,311
|
|
20230920,113700,139152554,313,313,313,313,137
|
|
20230920,113600,139109673,312,312,312,312,0
|
|
20230920,113500,139109673,312,312,312,312,90
|
|
20230920,113400,139081593,312,313,313,312,25
|
|
20230920,113300,139073792,313,313,313,313,0
|
|
20230920,113200,139073792,313,313,313,313,0
|
|
20230920,113100,139073792,313,313,313,313,1
|
|
20230920,113000,139073479,313,313,313,313,0
|
|
20230920,112900,139073479,313,313,313,313,1
|
|
20230920,112800,139073166,313,313,313,313,237
|
|
20230920,112700,138998985,313,313,313,313,0
|
|
20230920,112600,138998985,313,312,313,312,77
|
|
20230920,112500,138974885,311,312,312,311,4809
|
|
20230920,112400,137474942,312,312,312,312,655
|
|
20230920,112300,137270582,312,312,312,312,3125
|
|
20230920,112200,136295582,313,313,313,313,450
|
|
20230920,112100,136154732,313,313,313,313,231
|
|
20230920,112000,136082429,314,314,314,314,40
|
|
20230920,111900,136069869,314,314,314,314,0
|
|
20230920,111800,136069869,314,314,314,314,23
|
|
20230920,111700,136062647,312,314,314,312,5069
|
|
20230920,111600,134480825,312,312,312,312,50
|
|
20230920,111500,134465225,312,312,312,312,0
|
|
20230920,111400,134465225,312,312,312,312,100
|
|
20230920,111300,134434025,312,312,312,312,0
|
|
20230920,111200,134434025,312,312,312,312,8500
|
|
20230920,111100,131782025,312,312,312,312,5978
|
|
20230920,111000,129916889,312,313,313,312,17243
|
|
20230920,110900,124532082,313,313,313,313,0
|
|
20230920,110800,124532082,313,313,313,313,0
|
|
20230920,110700,124532082,313,314,314,313,270
|
|
20230920,110600,124447372,315,315,315,315,0
|
|
20230920,110500,124447372,315,315,315,315,11
|
|
20230920,110400,124443907,316,314,316,314,11115
|
|
20230920,110300,120942686,313,313,313,313,0
|
|
20230920,110200,120942686,313,313,313,313,0
|
|
20230920,110100,120942686,313,313,313,313,3321
|
|
20230920,110000,119903213,313,313,313,313,0
|
|
20230920,105900,119903213,313,314,314,313,2275
|
|
20230920,105800,119189490,314,314,314,314,1308
|
|
20230920,105700,118778778,314,314,314,314,100
|
|
20230920,105600,118747378,315,315,315,315,1
|
|
20230920,105500,118747063,314,314,314,314,0
|
|
20230920,105400,118747063,314,314,314,314,18
|
|
20230920,105300,118741411,315,315,315,315,1000
|
|
20230920,105200,118426411,315,315,315,315,30
|
|
20230920,105100,118416961,315,315,315,315,0
|
|
20230920,105000,118416961,315,315,315,315,0
|
|
20230920,104900,118416961,315,315,315,315,1
|
|
20230920,104800,118416646,314,315,315,314,280
|
|
20230920,104700,118328725,315,315,315,315,397
|
|
20230920,104600,118203670,315,315,315,315,0
|
|
20230920,104500,118203670,315,315,315,315,5090
|
|
20230920,104400,116600320,315,315,315,315,0
|
|
20230920,104300,116600320,315,315,315,315,56
|
|
20230920,104200,116582680,315,315,315,315,0
|
|
20230920,104100,116582680,315,315,315,315,0
|
|
20230920,104000,116582680,315,314,315,314,366
|
|
20230920,103900,116467456,314,314,314,314,83
|
|
20230920,103800,116441394,315,315,315,315,25
|
|
20230920,103700,116433519,314,314,316,314,6
|
|
20230920,103600,116431633,316,315,316,315,612
|
|
20230920,103500,116238852,314,314,314,314,7000
|
|
20230920,103400,114040852,316,315,317,315,3020
|
|
20230920,103300,113083764,315,314,315,314,1000
|
|
20230920,103200,112769251,314,314,314,314,1000
|
|
20230920,103100,112455251,314,313,314,313,4134
|
|
20230920,103000,111161308,313,313,313,313,9676
|
|
20230920,102900,108132720,313,313,313,312,358
|
|
20230920,102800,108021006,313,313,313,313,0
|
|
20230920,102700,108021006,313,312,313,312,6444
|
|
20230920,102600,106010476,313,312,313,312,997
|
|
20230920,102500,105699411,312,312,312,312,314
|
|
20230920,102400,105601443,312,312,312,312,646
|
|
20230920,102300,105399891,312,312,312,312,6125
|
|
20230920,102200,103488891,313,313,313,313,53
|
|
20230920,102100,103472302,313,312,313,312,452
|
|
20230920,102000,103331248,312,313,313,312,249
|
|
20230920,101900,103253312,313,313,313,313,308
|
|
20230920,101800,103156908,313,312,313,312,1001
|
|
20230920,101700,102844595,312,312,312,312,0
|
|
20230920,101600,102844595,312,313,314,310,20025
|
|
20230920,101500,96605525,314,314,314,314,0
|
|
20230920,101400,96605525,314,314,314,314,0
|
|
20230920,101300,96605525,314,314,314,314,1
|
|
20230920,101200,96605211,314,314,314,314,3
|
|
20230920,101100,96604269,313,313,313,313,0
|
|
20230920,101000,96604269,313,313,313,313,506
|
|
20230920,100900,96445891,313,313,313,313,4093
|
|
20230920,100800,95164782,314,313,314,313,370
|
|
20230920,100700,95048872,314,314,314,314,236
|
|
20230920,100600,94974768,313,313,313,310,21635
|
|
20230920,100500,88244495,312,312,312,312,0
|
|
20230920,100400,88244495,312,313,313,312,1777
|
|
20230920,100300,87690049,312,313,313,312,8000
|
|
20230920,100200,85194019,315,315,315,314,1002
|
|
20230920,100100,84878678,312,313,313,312,6400
|
|
20230920,100000,82880423,315,315,315,315,45
|
|
20230920,095900,82866248,315,313,315,313,6392
|
|
20230920,095800,80854574,313,313,313,313,823
|
|
20230920,095700,80596975,313,313,313,312,14068
|
|
20230920,095600,76194844,313,314,314,313,30543
|
|
20230920,095500,66627170,314,315,315,314,451
|
|
20230920,095400,66485238,314,315,315,314,166
|
|
20230920,095300,66432949,315,315,315,315,45
|
|
20230920,095200,66418774,315,315,315,315,1
|
|
20230920,095100,66418459,315,314,315,314,6842
|
|
20230920,095000,64270068,314,314,314,314,1
|
|
20230920,094900,64269754,313,313,314,313,111
|
|
20230920,094800,64234910,314,314,314,313,5
|
|
20230920,094700,64233343,313,314,314,313,201
|
|
20230920,094600,64170230,313,313,313,313,1159
|
|
20230920,094500,63807463,314,313,314,313,1470
|
|
20230920,094400,63345916,312,314,314,312,2704
|
|
20230920,094300,62501029,314,313,314,312,22879
|
|
20230920,094200,55358330,314,314,314,314,3273
|
|
20230920,094100,54330608,314,316,316,314,479
|
|
20230920,094000,54180200,313,313,313,313,0
|
|
20230920,093900,54180200,313,316,316,313,10003
|
|
20230920,093800,51046937,316,316,316,315,3021
|
|
20230920,093700,50095301,315,315,315,315,78
|
|
20230920,093600,50070731,317,317,317,317,20
|
|
20230920,093500,50064391,315,317,317,315,1575
|
|
20230920,093400,49567650,317,317,317,317,338
|
|
20230920,093300,49460504,317,317,317,317,6
|
|
20230920,093200,49458602,315,315,317,315,4610
|
|
20230920,093100,48006028,315,315,315,315,4475
|
|
20230920,093000,46596403,315,315,315,315,4
|
|
20230920,092900,46595143,315,315,315,315,151
|
|
20230920,092800,46547578,315,315,315,315,875
|
|
20230920,092700,46271953,315,315,315,313,419
|
|
20230920,092600,46140596,313,316,316,312,18803
|
|
20230920,092500,40245093,316,317,317,316,225
|
|
20230920,092400,40173893,317,316,317,313,4676
|
|
20230920,092300,38709980,316,313,316,313,24
|
|
20230920,092200,38702423,313,313,313,313,3997
|
|
20230920,092100,37451362,313,315,315,313,8446
|
|
20230920,092000,34805002,316,315,316,315,537
|
|
20230920,091900,34635737,315,314,315,314,4822
|
|
20230920,091800,33120957,316,315,316,314,9867
|
|
20230920,091700,30010834,315,316,316,315,22438
|
|
20230920,091600,22925291,316,316,316,315,24523
|
|
20230920,091500,15194023,317,318,318,317,18927
|
|
20230920,091400,9194163,318,317,318,317,191
|
|
20230920,091300,9133604,317,319,319,317,3025
|
|
20230920,091200,8174628,319,318,319,317,5044
|
|
20230920,091100,6570651,319,320,320,319,1994
|
|
20230920,091000,5934536,320,320,320,320,55
|
|
20230920,090900,5916936,320,320,320,320,1
|
|
20230920,090800,5916616,318,318,318,318,0
|
|
20230920,090700,5916616,318,320,320,318,136
|
|
20230920,090600,5873307,318,319,319,318,34
|
|
20230920,090500,5862494,318,319,319,318,1242
|
|
20230920,090400,5467108,320,320,320,320,11
|
|
20230920,090300,5463588,319,321,321,319,4092
|
|
20230920,090200,4153167,320,321,321,320,121
|
|
20230920,090100,4114436,320,324,324,320,3446
|
|
20230920,090000,3006250,325,325,325,325,9250
|