585 lines
26 KiB
CSV
585 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,184200,297944530,320,320,320,320,7552
|
|
20230926,184100,297944530,320,320,320,320,0
|
|
20230926,184000,297944530,320,320,320,320,0
|
|
20230926,183900,297944530,320,320,320,320,0
|
|
20230926,183800,297944530,320,320,320,320,0
|
|
20230926,183700,297944530,320,320,320,320,0
|
|
20230926,183600,297944530,320,320,320,320,0
|
|
20230926,183500,297944530,320,320,320,320,0
|
|
20230926,183400,297944530,320,320,320,320,0
|
|
20230926,183300,297944530,320,320,320,320,0
|
|
20230926,183200,297944530,320,320,320,320,0
|
|
20230926,183100,297944530,320,320,320,320,0
|
|
20230926,183000,297944530,320,320,320,320,0
|
|
20230926,182900,297944530,320,320,320,320,0
|
|
20230926,182800,297944530,320,320,320,320,0
|
|
20230926,182700,297944530,320,320,320,320,0
|
|
20230926,182600,297944530,320,320,320,320,0
|
|
20230926,182500,297944530,320,320,320,320,0
|
|
20230926,182400,297944530,320,320,320,320,0
|
|
20230926,182300,297944530,320,320,320,320,0
|
|
20230926,182200,297944530,320,320,320,320,0
|
|
20230926,182100,297944530,320,320,320,320,0
|
|
20230926,182000,297944530,320,320,320,320,0
|
|
20230926,181900,297944530,320,320,320,320,0
|
|
20230926,181800,297944530,320,320,320,320,0
|
|
20230926,181700,297944530,320,320,320,320,0
|
|
20230926,181600,297944530,320,320,320,320,0
|
|
20230926,181500,297944530,320,320,320,320,0
|
|
20230926,181400,297944530,320,320,320,320,0
|
|
20230926,181300,297944530,320,320,320,320,0
|
|
20230926,181200,297944530,320,320,320,320,7552
|
|
20230926,181100,297944530,320,320,320,320,0
|
|
20230926,181000,297944530,320,320,320,320,0
|
|
20230926,180900,297944530,320,320,320,320,0
|
|
20230926,180800,297944530,320,320,320,320,0
|
|
20230926,180700,297944530,320,320,320,320,0
|
|
20230926,180600,297944530,320,320,320,320,0
|
|
20230926,180500,297944530,320,320,320,320,0
|
|
20230926,180400,297944530,320,320,320,320,0
|
|
20230926,180300,297944530,320,320,320,320,0
|
|
20230926,180200,297944530,320,320,320,320,0
|
|
20230926,180100,297944530,320,320,320,320,0
|
|
20230926,180000,297944530,320,320,320,320,0
|
|
20230926,175900,297944530,320,320,320,320,0
|
|
20230926,175800,297944530,320,320,320,320,0
|
|
20230926,175700,297944530,320,320,320,320,0
|
|
20230926,175600,297944530,320,320,320,320,0
|
|
20230926,175500,297944530,320,320,320,320,0
|
|
20230926,175400,297944530,320,320,320,320,0
|
|
20230926,175300,297944530,320,320,320,320,0
|
|
20230926,175200,297944530,320,320,320,320,0
|
|
20230926,175100,297944530,320,320,320,320,0
|
|
20230926,175000,297944530,320,320,320,320,0
|
|
20230926,174900,297944530,320,320,320,320,0
|
|
20230926,174800,297944530,320,320,320,320,0
|
|
20230926,174700,297944530,320,320,320,320,0
|
|
20230926,174600,297944530,320,320,320,320,0
|
|
20230926,174500,297944530,320,320,320,320,0
|
|
20230926,174400,297944530,320,320,320,320,0
|
|
20230926,174300,297944530,320,320,320,320,0
|
|
20230926,174200,297944530,320,320,320,320,7552
|
|
20230926,174100,297944530,320,320,320,320,0
|
|
20230926,174000,297944530,320,320,320,320,0
|
|
20230926,173900,297944530,320,320,320,320,0
|
|
20230926,173800,297944530,320,320,320,320,0
|
|
20230926,173700,297944530,320,320,320,320,0
|
|
20230926,173600,297944530,320,320,320,320,0
|
|
20230926,173500,297944530,320,320,320,320,0
|
|
20230926,173400,297944530,320,320,320,320,0
|
|
20230926,173300,297944530,320,320,320,320,0
|
|
20230926,173200,297944530,320,320,320,320,0
|
|
20230926,173100,297944530,320,320,320,320,0
|
|
20230926,173000,297944530,320,320,320,320,0
|
|
20230926,172900,297944530,320,320,320,320,0
|
|
20230926,172800,297944530,320,320,320,320,0
|
|
20230926,172700,297944530,320,320,320,320,0
|
|
20230926,172600,297944530,320,320,320,320,0
|
|
20230926,172500,297944530,320,320,320,320,0
|
|
20230926,172400,297944530,320,320,320,320,0
|
|
20230926,172300,297944530,320,320,320,320,0
|
|
20230926,172200,297944530,320,320,320,320,0
|
|
20230926,172100,297944530,320,320,320,320,0
|
|
20230926,172000,297944530,320,320,320,320,0
|
|
20230926,171900,297944530,320,320,320,320,0
|
|
20230926,171800,297944530,320,320,320,320,0
|
|
20230926,171700,297944530,320,320,320,320,0
|
|
20230926,171600,297944530,320,320,320,320,0
|
|
20230926,171500,297944530,320,320,320,320,0
|
|
20230926,171400,297944530,320,320,320,320,0
|
|
20230926,171300,297944530,320,320,320,320,0
|
|
20230926,171200,297944530,320,320,320,320,7552
|
|
20230926,171100,297944530,320,320,320,320,0
|
|
20230926,171000,297944530,320,320,320,320,0
|
|
20230926,170900,297944530,320,320,320,320,0
|
|
20230926,170800,297944530,320,320,320,320,0
|
|
20230926,170700,297944530,320,320,320,320,0
|
|
20230926,170600,297944530,320,320,320,320,0
|
|
20230926,170500,297944530,320,320,320,320,0
|
|
20230926,170400,297944530,320,320,320,320,0
|
|
20230926,170300,297944530,320,320,320,320,0
|
|
20230926,170200,297944530,320,320,320,320,0
|
|
20230926,170100,297944530,320,320,320,320,0
|
|
20230926,170000,297944530,320,320,320,320,0
|
|
20230926,165900,297944530,320,320,320,320,0
|
|
20230926,165800,297944530,320,320,320,320,0
|
|
20230926,165700,297944530,320,320,320,320,0
|
|
20230926,165600,297944530,320,320,320,320,0
|
|
20230926,165500,297944530,320,320,320,320,0
|
|
20230926,165400,297944530,320,320,320,320,0
|
|
20230926,165300,297944530,320,320,320,320,0
|
|
20230926,165200,297944530,320,320,320,320,0
|
|
20230926,165100,297944530,320,320,320,320,0
|
|
20230926,165000,297944530,320,320,320,320,0
|
|
20230926,164900,297944530,320,320,320,320,0
|
|
20230926,164800,297944530,320,320,320,320,0
|
|
20230926,164700,297944530,320,320,320,320,0
|
|
20230926,164600,297944530,320,320,320,320,0
|
|
20230926,164500,297944530,320,320,320,320,0
|
|
20230926,164400,297944530,320,320,320,320,0
|
|
20230926,164300,297944530,320,320,320,320,0
|
|
20230926,164200,297944530,320,320,320,320,7552
|
|
20230926,164100,297944530,320,320,320,320,0
|
|
20230926,164000,297944530,320,320,320,320,0
|
|
20230926,163900,297944530,320,320,320,320,0
|
|
20230926,163800,297944530,320,320,320,320,0
|
|
20230926,163700,297944530,320,320,320,320,0
|
|
20230926,163600,297944530,320,320,320,320,0
|
|
20230926,163500,297944530,320,320,320,320,0
|
|
20230926,163400,297944530,320,320,320,320,0
|
|
20230926,163300,297944530,320,320,320,320,0
|
|
20230926,163200,297944530,320,320,320,320,0
|
|
20230926,163100,297944530,320,320,320,320,0
|
|
20230926,163000,297944530,320,320,320,320,0
|
|
20230926,162900,297944530,320,320,320,320,0
|
|
20230926,162800,297944530,320,320,320,320,0
|
|
20230926,162700,297944530,320,320,320,320,0
|
|
20230926,162600,297944530,320,320,320,320,0
|
|
20230926,162500,297944530,320,320,320,320,0
|
|
20230926,162400,297944530,320,320,320,320,0
|
|
20230926,162300,297944530,320,320,320,320,0
|
|
20230926,162200,297944530,320,320,320,320,0
|
|
20230926,162100,297944530,320,320,320,320,0
|
|
20230926,162000,297944530,320,320,320,320,0
|
|
20230926,161900,297944530,320,320,320,320,0
|
|
20230926,161800,297944530,320,320,320,320,0
|
|
20230926,161700,297944530,320,320,320,320,0
|
|
20230926,161600,297944530,320,320,320,320,0
|
|
20230926,161500,297944530,320,320,320,320,0
|
|
20230926,161400,297944530,320,320,320,320,0
|
|
20230926,161300,297944530,320,320,320,320,0
|
|
20230926,161200,297944530,320,320,320,320,7552
|
|
20230926,161100,297944530,320,320,320,320,0
|
|
20230926,161000,297944530,320,320,320,320,0
|
|
20230926,160900,297944530,320,320,320,320,0
|
|
20230926,160800,297944530,320,320,320,320,0
|
|
20230926,160700,297944530,320,320,320,320,0
|
|
20230926,160600,297944530,320,320,320,320,0
|
|
20230926,160500,297944530,320,320,320,320,0
|
|
20230926,160400,297944530,320,320,320,320,0
|
|
20230926,160300,297944530,320,320,320,320,0
|
|
20230926,160200,297944530,320,320,320,320,0
|
|
20230926,160100,297944530,320,320,320,320,0
|
|
20230926,160000,297944530,320,320,320,320,0
|
|
20230926,155900,297944530,320,320,320,320,0
|
|
20230926,155800,297944530,320,320,320,320,0
|
|
20230926,155700,297944530,320,320,320,320,0
|
|
20230926,155600,297944530,320,320,320,320,0
|
|
20230926,155500,297944530,320,320,320,320,0
|
|
20230926,155400,297944530,320,320,320,320,0
|
|
20230926,155300,297944530,320,320,320,320,0
|
|
20230926,155200,297944530,320,320,320,320,0
|
|
20230926,155100,297944530,320,320,320,320,0
|
|
20230926,155000,297944530,320,320,320,320,0
|
|
20230926,154900,297944530,320,320,320,320,0
|
|
20230926,154800,297944530,320,320,320,320,0
|
|
20230926,154700,297944530,320,320,320,320,0
|
|
20230926,154600,297944530,320,320,320,320,0
|
|
20230926,154500,297944530,320,320,320,320,0
|
|
20230926,154400,297944530,320,320,320,320,0
|
|
20230926,154300,297944530,320,320,320,320,0
|
|
20230926,154200,297944530,320,320,320,320,7552
|
|
20230926,154100,297944530,320,320,320,320,0
|
|
20230926,154000,297944530,320,320,320,320,0
|
|
20230926,153900,297944530,320,320,320,320,0
|
|
20230926,153800,297944530,320,320,320,320,0
|
|
20230926,153700,297944530,320,320,320,320,0
|
|
20230926,153600,297944530,320,320,320,320,0
|
|
20230926,153500,297944530,320,320,320,320,0
|
|
20230926,153400,297944530,320,320,320,320,0
|
|
20230926,153300,297944530,320,320,320,320,0
|
|
20230926,153200,297944530,320,320,320,320,0
|
|
20230926,153100,297944530,320,320,320,320,0
|
|
20230926,153000,297944530,320,320,320,320,7552
|
|
20230926,152900,295527890,320,320,320,320,0
|
|
20230926,152800,295527890,320,320,320,320,0
|
|
20230926,152700,295527890,320,320,320,320,0
|
|
20230926,152600,295527890,320,320,320,320,0
|
|
20230926,152500,295527890,320,320,320,320,0
|
|
20230926,152400,295527890,320,320,320,320,0
|
|
20230926,152300,295527890,320,320,320,320,0
|
|
20230926,152200,295527890,320,320,320,320,0
|
|
20230926,152100,295527890,320,320,320,320,0
|
|
20230926,152000,295527890,320,320,320,320,0
|
|
20230926,151900,295527890,320,320,321,320,3452
|
|
20230926,151800,294423206,320,320,320,319,1913
|
|
20230926,151700,293811946,319,319,321,319,1901
|
|
20230926,151600,293205246,321,321,321,321,5
|
|
20230926,151500,293203641,320,320,320,320,7790
|
|
20230926,151400,290710841,320,320,320,319,2128
|
|
20230926,151300,290031881,320,320,320,320,2200
|
|
20230926,151200,289327881,320,319,320,318,12010
|
|
20230926,151100,285497038,319,317,319,309,29151
|
|
20230926,151000,276250652,316,316,316,316,6800
|
|
20230926,150900,274101852,316,316,316,316,0
|
|
20230926,150800,274101852,316,315,316,315,11
|
|
20230926,150700,274098386,315,315,315,315,0
|
|
20230926,150600,274098386,315,315,315,315,18
|
|
20230926,150500,274092716,316,316,316,316,18
|
|
20230926,150400,274087028,316,317,317,316,507
|
|
20230926,150300,273926814,317,316,317,316,6005
|
|
20230926,150200,272025575,315,315,315,315,100
|
|
20230926,150100,271994075,316,316,316,316,101
|
|
20230926,150000,271962159,316,316,316,316,143
|
|
20230926,145900,271916971,317,316,317,316,300
|
|
20230926,145800,271822069,316,316,316,316,1000
|
|
20230926,145700,271506069,317,316,317,316,2600
|
|
20230926,145600,270684105,316,316,317,316,8204
|
|
20230926,145500,268091081,316,316,316,316,0
|
|
20230926,145400,268091081,316,314,316,314,27901
|
|
20230926,145300,259309233,314,313,314,313,390
|
|
20230926,145200,259186788,314,312,314,312,28000
|
|
20230926,145100,250416938,312,306,312,306,36287
|
|
20230926,145000,239233375,308,308,308,308,3
|
|
20230926,144900,239232451,309,306,309,305,501
|
|
20230926,144800,239079538,309,309,309,309,0
|
|
20230926,144700,239079538,309,309,309,309,0
|
|
20230926,144600,239079538,309,306,309,306,58
|
|
20230926,144500,239061766,306,309,309,306,102
|
|
20230926,144400,239030551,308,309,309,308,10
|
|
20230926,144300,239027469,309,309,309,309,16
|
|
20230926,144200,239022525,309,306,309,306,5201
|
|
20230926,144100,237425864,306,306,306,306,5000
|
|
20230926,144000,235895864,306,305,306,305,5911
|
|
20230926,143900,234093008,306,306,306,306,1
|
|
20230926,143800,234092702,303,305,305,303,3581
|
|
20230926,143700,233004588,304,305,307,304,24051
|
|
20230926,143600,225688139,305,306,306,305,23000
|
|
20230926,143500,218651205,308,308,308,307,3002
|
|
20230926,143400,217729589,307,307,307,307,1600
|
|
20230926,143300,217238389,307,307,307,307,600
|
|
20230926,143200,217054189,309,307,309,306,701
|
|
20230926,143100,216839599,309,309,309,309,1
|
|
20230926,143000,216839290,308,308,308,308,2000
|
|
20230926,142900,216223290,309,309,309,309,0
|
|
20230926,142800,216223290,309,309,309,309,0
|
|
20230926,142700,216223290,309,307,309,307,3038
|
|
20230926,142600,215287585,308,308,308,308,8
|
|
20230926,142500,215285121,308,308,308,308,0
|
|
20230926,142400,215285121,308,308,308,308,396
|
|
20230926,142300,215163153,308,308,308,308,153
|
|
20230926,142200,215116029,309,309,309,309,702
|
|
20230926,142100,214899111,309,310,310,307,18802
|
|
20230926,142000,209116354,311,311,311,311,13
|
|
20230926,141900,209112311,312,312,312,312,0
|
|
20230926,141800,209112311,312,312,312,312,0
|
|
20230926,141700,209112311,312,312,312,312,0
|
|
20230926,141600,209112311,312,311,312,311,371
|
|
20230926,141500,208996929,312,312,312,312,0
|
|
20230926,141400,208996929,312,311,312,311,12
|
|
20230926,141300,208993196,313,313,313,313,0
|
|
20230926,141200,208993196,313,313,313,313,0
|
|
20230926,141100,208993196,313,313,313,313,0
|
|
20230926,141000,208993196,313,313,313,313,49
|
|
20230926,140900,208977859,313,313,313,313,0
|
|
20230926,140800,208977859,313,313,313,313,10
|
|
20230926,140700,208974729,313,313,313,313,0
|
|
20230926,140600,208974729,313,313,313,313,0
|
|
20230926,140500,208974729,313,313,313,313,10
|
|
20230926,140400,208971599,313,313,313,313,16
|
|
20230926,140300,208966591,313,313,313,313,0
|
|
20230926,140200,208966591,313,313,313,313,1
|
|
20230926,140100,208966278,311,311,311,311,0
|
|
20230926,140000,208966278,311,312,312,311,1500
|
|
20230926,135900,208499721,313,313,313,313,1000
|
|
20230926,135800,208186721,313,313,313,313,1
|
|
20230926,135700,208186408,313,313,313,313,0
|
|
20230926,135600,208186408,313,313,313,313,0
|
|
20230926,135500,208186408,313,313,313,313,2273
|
|
20230926,135400,207474959,313,313,313,313,1
|
|
20230926,135300,207474646,313,312,313,312,4
|
|
20230926,135200,207473397,311,311,311,311,1
|
|
20230926,135100,207473086,311,311,313,311,9718
|
|
20230926,135000,204435188,312,312,312,312,0
|
|
20230926,134900,204435188,312,312,312,312,0
|
|
20230926,134800,204435188,312,312,312,312,7
|
|
20230926,134700,204433004,312,311,312,311,500
|
|
20230926,134600,204277005,312,312,312,312,0
|
|
20230926,134500,204277005,312,312,312,312,0
|
|
20230926,134400,204277005,312,311,312,310,9
|
|
20230926,134300,204274208,311,311,311,311,0
|
|
20230926,134200,204274208,311,311,311,311,32
|
|
20230926,134100,204264256,311,311,311,311,223
|
|
20230926,134000,204194903,311,311,311,311,11765
|
|
20230926,133900,200535988,311,311,311,311,5
|
|
20230926,133800,200534433,311,311,311,311,30
|
|
20230926,133700,200525103,311,311,311,311,0
|
|
20230926,133600,200525103,311,311,311,311,60
|
|
20230926,133500,200506443,311,311,311,311,41
|
|
20230926,133400,200493692,311,311,311,311,0
|
|
20230926,133300,200493692,311,311,311,311,39
|
|
20230926,133200,200481563,312,309,312,309,4
|
|
20230926,133100,200480324,312,312,312,312,1
|
|
20230926,133000,200480012,311,312,312,311,1221
|
|
20230926,132900,200100260,312,312,312,312,0
|
|
20230926,132800,200100260,312,312,312,312,6200
|
|
20230926,132700,198165860,312,312,312,312,1984
|
|
20230926,132600,197546852,312,312,312,312,0
|
|
20230926,132500,197546852,312,312,312,312,1001
|
|
20230926,132400,197234540,313,313,313,313,2
|
|
20230926,132300,197233914,314,311,314,307,11000
|
|
20230926,132200,193807223,314,314,314,314,2000
|
|
20230926,132100,193179223,315,314,315,314,4098
|
|
20230926,132000,191891451,315,314,315,314,8000
|
|
20230926,131900,189377428,314,313,314,313,1500
|
|
20230926,131800,188907633,313,313,313,313,1500
|
|
20230926,131700,188438133,314,313,315,313,16731
|
|
20230926,131600,183188557,314,313,314,313,5002
|
|
20230926,131500,181622929,315,312,315,311,10017
|
|
20230926,131400,178491687,311,309,311,309,7758
|
|
20230926,131300,176085545,308,307,308,307,12503
|
|
20230926,131200,172235121,307,307,307,307,3030
|
|
20230926,131100,171304911,305,305,305,305,138
|
|
20230926,131000,171262821,307,306,307,306,322
|
|
20230926,130900,171164271,307,307,307,307,0
|
|
20230926,130800,171164271,307,307,307,307,0
|
|
20230926,130700,171164271,307,307,307,307,0
|
|
20230926,130600,171164271,307,307,307,307,1
|
|
20230926,130500,171163964,306,306,306,306,0
|
|
20230926,130400,171163964,306,306,306,306,0
|
|
20230926,130300,171163964,306,306,306,306,0
|
|
20230926,130200,171163964,306,306,306,306,0
|
|
20230926,130100,171163964,306,307,307,306,501
|
|
20230926,130000,171010657,306,306,306,306,0
|
|
20230926,125900,171010657,306,306,306,306,0
|
|
20230926,125800,171010657,306,306,306,306,0
|
|
20230926,125700,171010657,306,306,306,306,0
|
|
20230926,125600,171010657,306,306,306,306,0
|
|
20230926,125500,171010657,306,306,306,306,4
|
|
20230926,125400,171009433,307,307,307,307,0
|
|
20230926,125300,171009433,307,306,307,306,11
|
|
20230926,125200,171006066,307,306,307,306,284
|
|
20230926,125100,170919161,305,305,305,305,0
|
|
20230926,125000,170919161,305,306,306,305,2003
|
|
20230926,124900,170306246,306,306,306,306,4786
|
|
20230926,124800,168841730,306,305,306,305,17045
|
|
20230926,124700,163642880,305,305,305,305,60
|
|
20230926,124600,163624580,305,305,305,305,1
|
|
20230926,124500,163624275,305,305,305,305,184
|
|
20230926,124400,163568155,305,305,305,305,0
|
|
20230926,124300,163568155,305,305,305,305,10
|
|
20230926,124200,163565105,305,305,305,305,0
|
|
20230926,124100,163565105,305,305,305,305,0
|
|
20230926,124000,163565105,305,305,305,305,0
|
|
20230926,123900,163565105,305,305,305,305,0
|
|
20230926,123800,163565105,305,305,305,305,1
|
|
20230926,123700,163564800,304,304,304,304,1
|
|
20230926,123600,163564496,305,305,305,305,0
|
|
20230926,123500,163564496,305,305,305,305,0
|
|
20230926,123400,163564496,305,305,305,305,1
|
|
20230926,123300,163564191,304,304,304,304,76
|
|
20230926,123200,163541087,305,305,305,305,0
|
|
20230926,123100,163541087,305,305,305,305,1
|
|
20230926,123000,163540782,304,305,305,304,150
|
|
20230926,122900,163495132,305,306,306,305,4584
|
|
20230926,122800,162096512,306,306,306,306,1
|
|
20230926,122700,162096206,305,305,305,305,0
|
|
20230926,122600,162096206,305,305,305,305,0
|
|
20230926,122500,162096206,305,305,305,305,0
|
|
20230926,122400,162096206,305,305,306,305,1221
|
|
20230926,122300,161723799,304,304,304,304,0
|
|
20230926,122200,161723799,304,304,304,304,50
|
|
20230926,122100,161708599,304,305,305,304,2
|
|
20230926,122000,161707990,305,305,305,303,59
|
|
20230926,121900,161690009,303,303,303,303,20000
|
|
20230926,121800,155630009,303,303,303,303,12
|
|
20230926,121700,155626373,303,303,303,303,69
|
|
20230926,121600,155605466,305,305,305,305,26
|
|
20230926,121500,155597536,305,305,305,305,1
|
|
20230926,121400,155597231,304,305,305,304,2530
|
|
20230926,121300,154828021,304,304,304,304,0
|
|
20230926,121200,154828021,304,305,305,304,639
|
|
20230926,121100,154633735,304,305,305,304,7554
|
|
20230926,121000,152336319,305,305,305,305,24
|
|
20230926,120900,152328999,306,306,306,306,0
|
|
20230926,120800,152328999,306,306,306,306,233
|
|
20230926,120700,152257701,306,305,306,305,5691
|
|
20230926,120600,150516265,306,306,306,306,0
|
|
20230926,120500,150516265,306,306,306,306,0
|
|
20230926,120400,150516265,306,304,306,304,97
|
|
20230926,120300,150486775,304,304,304,304,0
|
|
20230926,120200,150486775,304,304,304,304,1010
|
|
20230926,120100,150179735,304,304,304,304,69
|
|
20230926,120000,150158759,304,304,304,304,40
|
|
20230926,115900,150146599,304,304,304,304,0
|
|
20230926,115800,150146599,304,304,304,304,12
|
|
20230926,115700,150142951,306,306,306,306,581
|
|
20230926,115600,149965165,306,306,306,306,0
|
|
20230926,115500,149965165,306,306,306,306,0
|
|
20230926,115400,149965165,306,306,306,306,2
|
|
20230926,115300,149964553,305,305,305,305,0
|
|
20230926,115200,149964553,305,306,306,305,15
|
|
20230926,115100,149959973,306,306,306,306,0
|
|
20230926,115000,149959973,306,305,306,305,312
|
|
20230926,114900,149864801,306,306,306,306,16
|
|
20230926,114800,149859905,306,306,306,306,0
|
|
20230926,114700,149859905,306,306,306,306,86
|
|
20230926,114600,149833589,306,306,306,306,0
|
|
20230926,114500,149833589,306,306,306,306,2
|
|
20230926,114400,149832977,306,306,306,306,27
|
|
20230926,114300,149824715,306,304,306,304,61
|
|
20230926,114200,149806067,306,306,306,306,0
|
|
20230926,114100,149806067,306,306,306,306,7
|
|
20230926,114000,149803925,306,306,306,306,300
|
|
20230926,113900,149712125,306,306,306,306,0
|
|
20230926,113800,149712125,306,306,306,306,0
|
|
20230926,113700,149712125,306,306,306,305,13
|
|
20230926,113600,149708150,306,305,306,305,2225
|
|
20230926,113500,149027310,305,305,305,305,0
|
|
20230926,113400,149027310,305,306,306,305,9410
|
|
20230926,113300,146157259,305,305,305,305,30
|
|
20230926,113200,146148109,306,306,306,306,142
|
|
20230926,113100,146104657,306,306,306,306,2059
|
|
20230926,113000,145474603,307,307,307,307,1
|
|
20230926,112900,145474296,307,306,307,306,2094
|
|
20230926,112800,144833531,306,306,306,306,44
|
|
20230926,112700,144820067,306,306,306,306,1
|
|
20230926,112600,144819761,306,306,306,306,0
|
|
20230926,112500,144819761,306,306,306,306,1
|
|
20230926,112400,144819455,305,305,305,305,6159
|
|
20230926,112300,142940960,306,306,306,306,0
|
|
20230926,112200,142940960,306,306,306,306,500
|
|
20230926,112100,142787960,306,306,306,306,1000
|
|
20230926,112000,142481960,306,306,306,306,200
|
|
20230926,111900,142420760,306,306,306,305,4090
|
|
20230926,111800,141173106,306,307,307,306,118
|
|
20230926,111700,141136996,306,307,307,306,3
|
|
20230926,111600,141136076,306,306,306,306,1633
|
|
20230926,111500,140636378,306,304,306,304,7779
|
|
20230926,111400,138271452,304,304,304,304,0
|
|
20230926,111300,138271452,304,304,304,304,10
|
|
20230926,111200,138268412,305,305,305,305,1000
|
|
20230926,111100,137963412,305,305,305,305,0
|
|
20230926,111000,137963412,305,305,305,305,25
|
|
20230926,110900,137955787,305,305,305,305,7700
|
|
20230926,110800,135607287,305,305,305,305,0
|
|
20230926,110700,135607287,305,305,305,304,254
|
|
20230926,110600,135529887,305,305,305,305,77
|
|
20230926,110500,135506402,305,305,305,305,0
|
|
20230926,110400,135506402,305,305,305,305,19
|
|
20230926,110300,135500607,305,305,305,305,0
|
|
20230926,110200,135500607,305,305,305,305,0
|
|
20230926,110100,135500607,305,305,305,305,0
|
|
20230926,110000,135500607,305,305,305,305,0
|
|
20230926,105900,135500607,305,305,305,305,0
|
|
20230926,105800,135500607,305,305,305,305,0
|
|
20230926,105700,135500607,305,305,305,304,1013
|
|
20230926,105600,135191740,305,305,305,305,1
|
|
20230926,105500,135191435,304,305,305,304,20
|
|
20230926,105400,135185353,305,305,305,305,73
|
|
20230926,105300,135163088,305,305,305,305,4
|
|
20230926,105200,135161868,304,305,305,304,33
|
|
20230926,105100,135151834,305,304,305,304,2921
|
|
20230926,105000,134263849,304,305,305,304,3133
|
|
20230926,104900,133308506,306,306,306,306,0
|
|
20230926,104800,133308506,306,306,306,306,11
|
|
20230926,104700,133305140,308,307,308,307,10
|
|
20230926,104600,133302063,308,305,308,305,2034
|
|
20230926,104500,132677826,305,305,305,305,5
|
|
20230926,104400,132676301,305,305,305,305,0
|
|
20230926,104300,132676301,305,305,305,305,21877
|
|
20230926,104200,126003816,305,306,306,305,747
|
|
20230926,104100,125775238,307,307,307,307,0
|
|
20230926,104000,125775238,307,307,307,307,34
|
|
20230926,103900,125764800,306,306,306,306,6000
|
|
20230926,103800,123928800,306,306,306,306,684
|
|
20230926,103700,123719496,307,307,307,307,10
|
|
20230926,103600,123716426,307,307,307,307,1
|
|
20230926,103500,123716119,306,306,306,306,7
|
|
20230926,103400,123713977,307,307,307,307,106
|
|
20230926,103300,123681435,306,306,306,306,142
|
|
20230926,103200,123637983,306,306,306,306,100
|
|
20230926,103100,123607383,304,304,304,304,888
|
|
20230926,103000,123337431,304,304,304,303,1113
|
|
20230926,102900,122999080,304,304,304,304,5106
|
|
20230926,102800,121446856,304,304,304,304,0
|
|
20230926,102700,121446856,304,305,305,304,1424
|
|
20230926,102600,121012960,306,306,306,306,1
|
|
20230926,102500,121012654,307,307,307,307,1000
|
|
20230926,102400,120705654,308,308,308,308,0
|
|
20230926,102300,120705654,308,308,308,308,501
|
|
20230926,102200,120551346,308,306,308,303,16569
|
|
20230926,102100,115526751,303,304,304,303,3813
|
|
20230926,102000,114369100,304,304,304,304,72
|
|
20230926,101900,114347212,304,304,304,304,207
|
|
20230926,101800,114284284,304,304,304,304,0
|
|
20230926,101700,114284284,304,305,305,304,7998
|
|
20230926,101600,111845389,305,305,305,305,298
|
|
20230926,101500,111754499,305,305,305,305,0
|
|
20230926,101400,111754499,305,305,305,305,1
|
|
20230926,101300,111754194,303,305,305,303,3016
|
|
20230926,101200,110834340,305,303,305,303,12136
|
|
20230926,101100,107157130,303,303,303,303,7953
|
|
20230926,101000,104747371,303,305,305,303,3789
|
|
20230926,100900,103594838,307,306,307,306,1295
|
|
20230926,100800,103198140,306,304,306,304,16037
|
|
20230926,100700,98316457,304,302,304,302,13579
|
|
20230926,100600,94215597,302,303,303,302,3259
|
|
20230926,100500,93228520,304,304,304,304,10
|
|
20230926,100400,93225480,304,304,304,304,1050
|
|
20230926,100300,92906280,304,304,304,304,9
|
|
20230926,100200,92903544,304,303,304,303,3604
|
|
20230926,100100,91811527,304,304,305,304,1460
|
|
20230926,100000,91367686,305,304,305,304,49
|
|
20230926,095900,91352789,305,303,305,303,299
|
|
20230926,095800,91262043,304,304,304,304,1515
|
|
20230926,095700,90801483,305,305,305,305,7013
|
|
20230926,095600,88662518,305,305,305,304,171
|
|
20230926,095500,88610527,305,305,305,305,1785
|
|
20230926,095400,88066102,305,305,306,305,54
|
|
20230926,095300,88049631,306,304,306,304,561
|
|
20230926,095200,87878941,304,305,305,304,4495
|
|
20230926,095100,86512457,307,307,307,307,0
|
|
20230926,095000,86512457,307,305,307,305,4972
|
|
20230926,094900,84995994,304,305,305,304,50
|
|
20230926,094800,84980764,307,304,309,304,7732
|
|
20230926,094700,82623612,303,305,305,301,45933
|
|
20230926,094600,68737912,305,306,306,304,20741
|
|
20230926,094500,62415227,309,308,309,305,7325
|
|
20230926,094400,60170991,308,308,309,308,1809
|
|
20230926,094300,59613818,309,309,309,309,33
|
|
20230926,094200,59603621,309,309,309,309,600
|
|
20230926,094100,59418221,310,310,310,310,1
|
|
20230926,094000,59417911,310,310,310,310,0
|
|
20230926,093900,59417911,310,310,310,310,19
|
|
20230926,093800,59412021,310,310,310,310,5
|
|
20230926,093700,59410471,307,307,307,307,1016
|
|
20230926,093600,59098559,307,310,310,307,2582
|
|
20230926,093500,58305299,310,310,310,310,30
|
|
20230926,093400,58295999,308,310,310,308,2081
|
|
20230926,093300,57651049,310,310,310,310,119
|
|
20230926,093200,57614159,310,311,311,310,4
|
|
20230926,093100,57612916,312,312,312,312,91
|
|
20230926,093000,57584524,313,313,313,313,0
|
|
20230926,092900,57584524,313,311,313,303,36524
|
|
20230926,092800,46351947,313,314,314,312,16
|
|
20230926,092700,46346946,314,312,314,311,3641
|
|
20230926,092600,45212498,312,312,312,312,54
|
|
20230926,092500,45195650,312,312,312,312,24
|
|
20230926,092400,45188162,312,312,312,312,14
|
|
20230926,092300,45183794,311,311,312,311,5127
|
|
20230926,092200,43589294,311,311,311,311,5118
|
|
20230926,092100,41997596,311,311,311,311,29
|
|
20230926,092000,41988577,311,311,311,311,42
|
|
20230926,091900,41975515,310,313,313,310,1062
|
|
20230926,091800,41646230,314,314,314,314,21
|
|
20230926,091700,41639636,314,314,314,314,0
|
|
20230926,091600,41639636,314,314,314,314,1
|
|
20230926,091500,41639322,310,311,315,309,11771
|
|
20230926,091400,37991402,315,315,315,315,0
|
|
20230926,091300,37991402,315,315,315,315,1
|
|
20230926,091200,37991087,315,314,315,311,10501
|
|
20230926,091100,34724772,314,313,314,312,7057
|
|
20230926,091000,32522779,314,314,314,314,1
|
|
20230926,090900,32522465,316,316,316,316,0
|
|
20230926,090800,32522465,316,316,316,316,0
|
|
20230926,090700,32522465,316,315,316,312,2003
|
|
20230926,090600,31897519,316,312,316,312,5402
|
|
20230926,090500,30212087,312,315,317,312,8507
|
|
20230926,090400,27557515,314,317,318,314,10160
|
|
20230926,090300,24360725,318,319,319,318,27
|
|
20230926,090200,24352129,319,319,319,319,31
|
|
20230926,090100,24342240,320,316,320,315,45573
|
|
20230926,090000,9788764,316,310,316,310,30365
|