620 lines
26 KiB
CSV
620 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,191700,70337294,359,359,359,359,1190
|
|
20230925,191600,70337294,359,359,359,359,0
|
|
20230925,191500,70337294,359,359,359,359,0
|
|
20230925,191400,70337294,359,359,359,359,0
|
|
20230925,191300,70337294,359,359,359,359,0
|
|
20230925,191200,70337294,359,359,359,359,0
|
|
20230925,191100,70337294,359,359,359,359,0
|
|
20230925,191000,70337294,359,359,359,359,0
|
|
20230925,190900,70337294,359,359,359,359,0
|
|
20230925,190800,70337294,359,359,359,359,0
|
|
20230925,190700,70337294,359,359,359,359,0
|
|
20230925,190600,70337294,359,359,359,359,0
|
|
20230925,190500,70337294,359,359,359,359,0
|
|
20230925,190400,70337294,359,359,359,359,0
|
|
20230925,190300,70337294,359,359,359,359,0
|
|
20230925,190200,70337294,359,359,359,359,0
|
|
20230925,190100,70337294,359,359,359,359,0
|
|
20230925,190000,70337294,359,359,359,359,0
|
|
20230925,185900,70337294,359,359,359,359,0
|
|
20230925,185800,70337294,359,359,359,359,0
|
|
20230925,185700,70337294,359,359,359,359,0
|
|
20230925,185600,70337294,359,359,359,359,0
|
|
20230925,185500,70337294,359,359,359,359,0
|
|
20230925,185400,70337294,359,359,359,359,0
|
|
20230925,185300,70337294,359,359,359,359,0
|
|
20230925,185200,70337294,359,359,359,359,0
|
|
20230925,185100,70337294,359,359,359,359,0
|
|
20230925,185000,70337294,359,359,359,359,0
|
|
20230925,184900,70337294,359,359,359,359,0
|
|
20230925,184800,70337294,359,359,359,359,0
|
|
20230925,184700,70337294,359,359,359,359,1190
|
|
20230925,184600,70337294,359,359,359,359,0
|
|
20230925,184500,70337294,359,359,359,359,0
|
|
20230925,184400,70337294,359,359,359,359,0
|
|
20230925,184300,70337294,359,359,359,359,0
|
|
20230925,184200,70337294,359,359,359,359,0
|
|
20230925,184100,70337294,359,359,359,359,0
|
|
20230925,184000,70337294,359,359,359,359,0
|
|
20230925,183900,70337294,359,359,359,359,0
|
|
20230925,183800,70337294,359,359,359,359,0
|
|
20230925,183700,70337294,359,359,359,359,0
|
|
20230925,183600,70337294,359,359,359,359,0
|
|
20230925,183500,70337294,359,359,359,359,0
|
|
20230925,183400,70337294,359,359,359,359,0
|
|
20230925,183300,70337294,359,359,359,359,0
|
|
20230925,183200,70337294,359,359,359,359,0
|
|
20230925,183100,70337294,359,359,359,359,0
|
|
20230925,183000,70337294,359,359,359,359,0
|
|
20230925,182900,70337294,359,359,359,359,0
|
|
20230925,182800,70337294,359,359,359,359,0
|
|
20230925,182700,70337294,359,359,359,359,0
|
|
20230925,182600,70337294,359,359,359,359,0
|
|
20230925,182500,70337294,359,359,359,359,0
|
|
20230925,182400,70337294,359,359,359,359,0
|
|
20230925,182300,70337294,359,359,359,359,0
|
|
20230925,182200,70337294,359,359,359,359,0
|
|
20230925,182100,70337294,359,359,359,359,0
|
|
20230925,182000,70337294,359,359,359,359,0
|
|
20230925,181900,70337294,359,359,359,359,0
|
|
20230925,181800,70337294,359,359,359,359,0
|
|
20230925,181700,70337294,359,359,359,359,1190
|
|
20230925,181600,70337294,359,359,359,359,0
|
|
20230925,181500,70337294,359,359,359,359,0
|
|
20230925,181400,70337294,359,359,359,359,0
|
|
20230925,181300,70337294,359,359,359,359,0
|
|
20230925,181200,70337294,359,359,359,359,0
|
|
20230925,181100,70337294,359,359,359,359,0
|
|
20230925,181000,70337294,359,359,359,359,0
|
|
20230925,180900,70337294,359,359,359,359,0
|
|
20230925,180800,70337294,359,359,359,359,0
|
|
20230925,180700,70337294,359,359,359,359,0
|
|
20230925,180600,70337294,359,359,359,359,0
|
|
20230925,180500,70337294,359,359,359,359,0
|
|
20230925,180400,70337294,359,359,359,359,0
|
|
20230925,180300,70337294,359,359,359,359,0
|
|
20230925,180200,70337294,359,359,359,359,0
|
|
20230925,180100,70337294,359,359,359,359,0
|
|
20230925,180000,70337294,359,359,359,359,0
|
|
20230925,175900,70337294,359,359,359,359,0
|
|
20230925,175800,70337294,359,359,359,359,0
|
|
20230925,175700,70337294,359,359,359,359,0
|
|
20230925,175600,70337294,359,359,359,359,0
|
|
20230925,175500,70337294,359,359,359,359,0
|
|
20230925,175400,70337294,359,359,359,359,0
|
|
20230925,175300,70337294,359,359,359,359,0
|
|
20230925,175200,70337294,359,359,359,359,0
|
|
20230925,175100,70337294,359,359,359,359,0
|
|
20230925,175000,70337294,359,359,359,359,0
|
|
20230925,174900,70337294,359,359,359,359,0
|
|
20230925,174800,70337294,359,359,359,359,0
|
|
20230925,174700,70337294,359,359,359,359,1190
|
|
20230925,174600,70337294,359,359,359,359,0
|
|
20230925,174500,70337294,359,359,359,359,0
|
|
20230925,174400,70337294,359,359,359,359,0
|
|
20230925,174300,70337294,359,359,359,359,0
|
|
20230925,174200,70337294,359,359,359,359,0
|
|
20230925,174100,70337294,359,359,359,359,0
|
|
20230925,174000,70337294,359,359,359,359,0
|
|
20230925,173900,70337294,359,359,359,359,0
|
|
20230925,173800,70337294,359,359,359,359,0
|
|
20230925,173700,70337294,359,359,359,359,0
|
|
20230925,173600,70337294,359,359,359,359,0
|
|
20230925,173500,70337294,359,359,359,359,0
|
|
20230925,173400,70337294,359,359,359,359,0
|
|
20230925,173300,70337294,359,359,359,359,0
|
|
20230925,173200,70337294,359,359,359,359,0
|
|
20230925,173100,70337294,359,359,359,359,0
|
|
20230925,173000,70337294,359,359,359,359,0
|
|
20230925,172900,70337294,359,359,359,359,0
|
|
20230925,172800,70337294,359,359,359,359,0
|
|
20230925,172700,70337294,359,359,359,359,0
|
|
20230925,172600,70337294,359,359,359,359,0
|
|
20230925,172500,70337294,359,359,359,359,0
|
|
20230925,172400,70337294,359,359,359,359,0
|
|
20230925,172300,70337294,359,359,359,359,0
|
|
20230925,172200,70337294,359,359,359,359,0
|
|
20230925,172100,70337294,359,359,359,359,0
|
|
20230925,172000,70337294,359,359,359,359,0
|
|
20230925,171900,70337294,359,359,359,359,0
|
|
20230925,171800,70337294,359,359,359,359,0
|
|
20230925,171700,70337294,359,359,359,359,1190
|
|
20230925,171600,70337294,359,359,359,359,0
|
|
20230925,171500,70337294,359,359,359,359,0
|
|
20230925,171400,70337294,359,359,359,359,0
|
|
20230925,171300,70337294,359,359,359,359,0
|
|
20230925,171200,70337294,359,359,359,359,0
|
|
20230925,171100,70337294,359,359,359,359,0
|
|
20230925,171000,70337294,359,359,359,359,0
|
|
20230925,170900,70337294,359,359,359,359,0
|
|
20230925,170800,70337294,359,359,359,359,0
|
|
20230925,170700,70337294,359,359,359,359,0
|
|
20230925,170600,70337294,359,359,359,359,0
|
|
20230925,170500,70337294,359,359,359,359,0
|
|
20230925,170400,70337294,359,359,359,359,0
|
|
20230925,170300,70337294,359,359,359,359,0
|
|
20230925,170200,70337294,359,359,359,359,0
|
|
20230925,170100,70337294,359,359,359,359,0
|
|
20230925,170000,70337294,359,359,359,359,0
|
|
20230925,165900,70337294,359,359,359,359,0
|
|
20230925,165800,70337294,359,359,359,359,0
|
|
20230925,165700,70337294,359,359,359,359,0
|
|
20230925,165600,70337294,359,359,359,359,0
|
|
20230925,165500,70337294,359,359,359,359,0
|
|
20230925,165400,70337294,359,359,359,359,0
|
|
20230925,165300,70337294,359,359,359,359,0
|
|
20230925,165200,70337294,359,359,359,359,0
|
|
20230925,165100,70337294,359,359,359,359,0
|
|
20230925,165000,70337294,359,359,359,359,0
|
|
20230925,164900,70337294,359,359,359,359,0
|
|
20230925,164800,70337294,359,359,359,359,0
|
|
20230925,164700,70337294,359,359,359,359,1190
|
|
20230925,164600,70337294,359,359,359,359,0
|
|
20230925,164500,70337294,359,359,359,359,0
|
|
20230925,164400,70337294,359,359,359,359,0
|
|
20230925,164300,70337294,359,359,359,359,0
|
|
20230925,164200,70337294,359,359,359,359,0
|
|
20230925,164100,70337294,359,359,359,359,0
|
|
20230925,164000,70337294,359,359,359,359,0
|
|
20230925,163900,70337294,359,359,359,359,0
|
|
20230925,163800,70337294,359,359,359,359,0
|
|
20230925,163700,70337294,359,359,359,359,0
|
|
20230925,163600,70337294,359,359,359,359,0
|
|
20230925,163500,70337294,359,359,359,359,0
|
|
20230925,163400,70337294,359,359,359,359,0
|
|
20230925,163300,70337294,359,359,359,359,0
|
|
20230925,163200,70337294,359,359,359,359,0
|
|
20230925,163100,70337294,359,359,359,359,0
|
|
20230925,163000,70337294,359,359,359,359,0
|
|
20230925,162900,70337294,359,359,359,359,0
|
|
20230925,162800,70337294,359,359,359,359,0
|
|
20230925,162700,70337294,359,359,359,359,0
|
|
20230925,162600,70337294,359,359,359,359,0
|
|
20230925,162500,70337294,359,359,359,359,0
|
|
20230925,162400,70337294,359,359,359,359,0
|
|
20230925,162300,70337294,359,359,359,359,0
|
|
20230925,162200,70337294,359,359,359,359,0
|
|
20230925,162100,70337294,359,359,359,359,0
|
|
20230925,162000,70337294,359,359,359,359,0
|
|
20230925,161900,70337294,359,359,359,359,0
|
|
20230925,161800,70337294,359,359,359,359,0
|
|
20230925,161700,70337294,359,359,359,359,1190
|
|
20230925,161600,70337294,359,359,359,359,0
|
|
20230925,161500,70337294,359,359,359,359,0
|
|
20230925,161400,70337294,359,359,359,359,0
|
|
20230925,161300,70337294,359,359,359,359,0
|
|
20230925,161200,70337294,359,359,359,359,0
|
|
20230925,161100,70337294,359,359,359,359,0
|
|
20230925,161000,70337294,359,359,359,359,0
|
|
20230925,160900,70337294,359,359,359,359,0
|
|
20230925,160800,70337294,359,359,359,359,0
|
|
20230925,160700,70337294,359,359,359,359,0
|
|
20230925,160600,70337294,359,359,359,359,0
|
|
20230925,160500,70337294,359,359,359,359,0
|
|
20230925,160400,70337294,359,359,359,359,0
|
|
20230925,160300,70337294,359,359,359,359,0
|
|
20230925,160200,70337294,359,359,359,359,0
|
|
20230925,160100,70337294,359,359,359,359,0
|
|
20230925,160000,70337294,359,359,359,359,0
|
|
20230925,155900,70337294,359,359,359,359,0
|
|
20230925,155800,70337294,359,359,359,359,0
|
|
20230925,155700,70337294,359,359,359,359,0
|
|
20230925,155600,70337294,359,359,359,359,0
|
|
20230925,155500,70337294,359,359,359,359,0
|
|
20230925,155400,70337294,359,359,359,359,0
|
|
20230925,155300,70337294,359,359,359,359,0
|
|
20230925,155200,70337294,359,359,359,359,0
|
|
20230925,155100,70337294,359,359,359,359,0
|
|
20230925,155000,70337294,359,359,359,359,0
|
|
20230925,154900,70337294,359,359,359,359,0
|
|
20230925,154800,70337294,359,359,359,359,0
|
|
20230925,154700,70337294,359,359,359,359,1190
|
|
20230925,154600,70337294,359,359,359,359,0
|
|
20230925,154500,70337294,359,359,359,359,0
|
|
20230925,154400,70337294,359,359,359,359,0
|
|
20230925,154300,70337294,359,359,359,359,0
|
|
20230925,154200,70337294,359,359,359,359,0
|
|
20230925,154100,70337294,359,359,359,359,0
|
|
20230925,154000,70337294,359,359,359,359,0
|
|
20230925,153900,70337294,359,359,359,359,0
|
|
20230925,153800,70337294,359,359,359,359,0
|
|
20230925,153700,70337294,359,359,359,359,0
|
|
20230925,153600,70337294,359,359,359,359,0
|
|
20230925,153500,70337294,359,359,359,359,0
|
|
20230925,153400,70337294,359,359,359,359,0
|
|
20230925,153300,70337294,359,359,359,359,0
|
|
20230925,153200,70337294,359,359,359,359,0
|
|
20230925,153100,70337294,359,359,359,359,0
|
|
20230925,153000,70337294,359,359,359,359,1190
|
|
20230925,152900,69910084,359,359,359,359,0
|
|
20230925,152800,69910084,359,359,359,359,0
|
|
20230925,152700,69910084,359,359,359,359,0
|
|
20230925,152600,69910084,359,359,359,359,0
|
|
20230925,152500,69910084,359,359,359,359,0
|
|
20230925,152400,69910084,359,359,359,359,0
|
|
20230925,152300,69910084,359,359,359,359,0
|
|
20230925,152200,69910084,359,359,359,359,0
|
|
20230925,152100,69910084,359,359,359,359,0
|
|
20230925,152000,69910084,359,359,359,359,0
|
|
20230925,151900,69910084,359,359,359,359,129
|
|
20230925,151800,69863773,359,359,359,359,0
|
|
20230925,151700,69863773,359,359,359,359,0
|
|
20230925,151600,69863773,359,359,359,359,0
|
|
20230925,151500,69863773,359,359,359,359,2275
|
|
20230925,151400,69047048,359,359,359,359,2369
|
|
20230925,151300,68196577,359,359,359,359,0
|
|
20230925,151200,68196577,359,359,359,359,0
|
|
20230925,151100,68196577,359,359,359,359,1
|
|
20230925,151000,68196218,359,359,359,359,100
|
|
20230925,150900,68160318,359,359,359,359,0
|
|
20230925,150800,68160318,359,359,359,359,0
|
|
20230925,150700,68160318,359,359,359,359,0
|
|
20230925,150600,68160318,359,359,359,359,0
|
|
20230925,150500,68160318,359,359,359,359,0
|
|
20230925,150400,68160318,359,359,359,359,0
|
|
20230925,150300,68160318,359,359,359,359,0
|
|
20230925,150200,68160318,359,359,359,359,0
|
|
20230925,150100,68160318,359,359,359,359,0
|
|
20230925,150000,68160318,359,359,359,359,77
|
|
20230925,145900,68132675,359,359,359,359,2108
|
|
20230925,145800,67375903,359,359,359,359,0
|
|
20230925,145700,67375903,359,359,359,359,0
|
|
20230925,145600,67375903,359,359,359,359,0
|
|
20230925,145500,67375903,359,359,359,359,18
|
|
20230925,145400,67369441,359,359,359,359,0
|
|
20230925,145300,67369441,359,359,359,359,0
|
|
20230925,145200,67369441,359,359,359,359,0
|
|
20230925,145100,67369441,359,359,359,359,0
|
|
20230925,145000,67369441,359,359,359,359,0
|
|
20230925,144900,67369441,359,359,359,359,0
|
|
20230925,144800,67369441,359,359,359,359,0
|
|
20230925,144700,67369441,359,359,359,359,0
|
|
20230925,144600,67369441,359,359,359,359,0
|
|
20230925,144500,67369441,359,359,359,359,0
|
|
20230925,144400,67369441,359,359,359,359,0
|
|
20230925,144300,67369441,359,359,359,359,0
|
|
20230925,144200,67369441,359,359,359,359,0
|
|
20230925,144100,67369441,359,360,360,359,5466
|
|
20230925,144000,65407145,360,360,360,360,0
|
|
20230925,143900,65407145,360,360,360,360,0
|
|
20230925,143800,65407145,360,360,360,360,0
|
|
20230925,143700,65407145,360,360,360,360,0
|
|
20230925,143600,65407145,360,360,360,360,0
|
|
20230925,143500,65407145,360,360,360,360,0
|
|
20230925,143400,65407145,360,360,360,360,0
|
|
20230925,143300,65407145,360,360,360,360,1000
|
|
20230925,143200,65047145,360,360,360,360,0
|
|
20230925,143100,65047145,360,360,360,360,107
|
|
20230925,143000,65008625,360,360,360,360,0
|
|
20230925,142900,65008625,360,360,360,360,0
|
|
20230925,142800,65008625,360,360,360,360,0
|
|
20230925,142700,65008625,360,360,360,360,22
|
|
20230925,142600,65000705,360,360,360,360,605
|
|
20230925,142500,64782905,361,361,361,361,0
|
|
20230925,142400,64782905,361,361,361,361,0
|
|
20230925,142300,64782905,361,361,361,361,10
|
|
20230925,142200,64779295,361,361,361,361,0
|
|
20230925,142100,64779295,361,361,361,361,0
|
|
20230925,142000,64779295,361,361,361,361,20
|
|
20230925,141900,64772075,360,360,360,360,1517
|
|
20230925,141800,64225955,360,360,360,360,0
|
|
20230925,141700,64225955,360,360,360,360,120
|
|
20230925,141600,64182755,360,360,360,360,0
|
|
20230925,141500,64182755,360,360,360,360,600
|
|
20230925,141400,63966755,360,360,360,360,0
|
|
20230925,141300,63966755,360,360,360,360,10
|
|
20230925,141200,63963155,360,360,360,360,0
|
|
20230925,141100,63963155,360,360,360,360,0
|
|
20230925,141000,63963155,360,360,360,360,0
|
|
20230925,140900,63963155,360,360,360,360,0
|
|
20230925,140800,63963155,360,360,360,360,4
|
|
20230925,140700,63961715,360,360,360,360,20
|
|
20230925,140600,63954515,359,359,359,359,0
|
|
20230925,140500,63954515,359,359,359,359,0
|
|
20230925,140400,63954515,359,359,359,359,0
|
|
20230925,140300,63954515,359,359,359,359,2075
|
|
20230925,140200,63209590,359,359,359,359,0
|
|
20230925,140100,63209590,359,359,359,359,400
|
|
20230925,140000,63065990,359,359,359,359,0
|
|
20230925,135900,63065990,359,359,359,359,0
|
|
20230925,135800,63065990,359,359,359,359,0
|
|
20230925,135700,63065990,359,359,359,359,0
|
|
20230925,135600,63065990,359,359,359,359,0
|
|
20230925,135500,63065990,359,359,359,359,0
|
|
20230925,135400,63065990,359,359,359,359,0
|
|
20230925,135300,63065990,359,359,359,359,548
|
|
20230925,135200,62869258,360,360,360,360,10
|
|
20230925,135100,62865658,360,360,360,360,0
|
|
20230925,135000,62865658,360,360,360,360,0
|
|
20230925,134900,62865658,360,360,360,360,0
|
|
20230925,134800,62865658,360,360,360,360,3048
|
|
20230925,134700,61768378,360,360,360,360,402
|
|
20230925,134600,61623658,360,360,360,360,0
|
|
20230925,134500,61623658,360,360,360,360,0
|
|
20230925,134400,61623658,360,360,360,360,0
|
|
20230925,134300,61623658,360,360,360,360,0
|
|
20230925,134200,61623658,360,360,360,360,0
|
|
20230925,134100,61623658,360,360,360,360,0
|
|
20230925,134000,61623658,360,360,360,360,0
|
|
20230925,133900,61623658,360,360,360,360,0
|
|
20230925,133800,61623658,360,360,360,360,0
|
|
20230925,133700,61623658,360,360,360,360,0
|
|
20230925,133600,61623658,360,360,360,360,0
|
|
20230925,133500,61623658,360,360,360,360,1550
|
|
20230925,133400,61065658,360,360,360,360,0
|
|
20230925,133300,61065658,360,360,360,360,0
|
|
20230925,133200,61065658,360,360,360,360,0
|
|
20230925,133100,61065658,360,360,360,360,0
|
|
20230925,133000,61065658,360,360,360,360,99
|
|
20230925,132900,61030018,360,360,360,360,0
|
|
20230925,132800,61030018,360,360,360,360,0
|
|
20230925,132700,61030018,360,360,360,360,0
|
|
20230925,132600,61030018,360,361,361,360,2239
|
|
20230925,132500,60223959,361,361,361,361,0
|
|
20230925,132400,60223959,361,361,361,361,0
|
|
20230925,132300,60223959,361,361,361,361,0
|
|
20230925,132200,60223959,361,361,361,361,0
|
|
20230925,132100,60223959,361,361,361,361,0
|
|
20230925,132000,60223959,361,361,361,361,100
|
|
20230925,131900,60187859,361,361,361,361,0
|
|
20230925,131800,60187859,361,361,361,361,0
|
|
20230925,131700,60187859,361,361,361,361,0
|
|
20230925,131600,60187859,361,361,361,361,10
|
|
20230925,131500,60184249,360,360,360,360,0
|
|
20230925,131400,60184249,360,360,360,360,2434
|
|
20230925,131300,59308009,360,360,360,360,0
|
|
20230925,131200,59308009,360,360,360,360,20
|
|
20230925,131100,59300809,360,360,360,360,0
|
|
20230925,131000,59300809,360,360,360,360,262
|
|
20230925,130900,59206489,360,360,360,360,250
|
|
20230925,130800,59116489,361,361,361,361,56
|
|
20230925,130700,59096273,361,361,361,361,0
|
|
20230925,130600,59096273,361,361,361,361,0
|
|
20230925,130500,59096273,361,361,361,361,0
|
|
20230925,130400,59096273,361,361,361,361,0
|
|
20230925,130300,59096273,361,361,361,361,0
|
|
20230925,130200,59096273,361,361,361,361,0
|
|
20230925,130100,59096273,361,361,361,361,0
|
|
20230925,130000,59096273,361,361,361,361,0
|
|
20230925,125900,59096273,361,361,361,361,0
|
|
20230925,125800,59096273,361,361,361,361,0
|
|
20230925,125700,59096273,361,361,361,361,0
|
|
20230925,125600,59096273,361,361,361,361,29
|
|
20230925,125500,59085804,360,360,360,360,0
|
|
20230925,125400,59085804,360,360,360,360,0
|
|
20230925,125300,59085804,360,360,360,360,0
|
|
20230925,125200,59085804,360,360,360,360,5
|
|
20230925,125100,59084004,360,360,360,360,0
|
|
20230925,125000,59084004,360,360,360,360,0
|
|
20230925,124900,59084004,360,360,360,360,1
|
|
20230925,124800,59083644,360,360,360,360,0
|
|
20230925,124700,59083644,360,360,360,360,0
|
|
20230925,124600,59083644,360,360,360,360,0
|
|
20230925,124500,59083644,360,360,360,360,0
|
|
20230925,124400,59083644,360,360,360,360,0
|
|
20230925,124300,59083644,360,360,360,360,0
|
|
20230925,124200,59083644,360,360,360,360,0
|
|
20230925,124100,59083644,360,360,360,360,0
|
|
20230925,124000,59083644,360,360,360,360,0
|
|
20230925,123900,59083644,360,360,360,360,1000
|
|
20230925,123800,58723644,360,360,360,360,0
|
|
20230925,123700,58723644,360,360,360,360,0
|
|
20230925,123600,58723644,360,360,360,360,2759
|
|
20230925,123500,57730404,360,360,360,360,0
|
|
20230925,123400,57730404,360,360,360,360,0
|
|
20230925,123300,57730404,360,360,360,360,0
|
|
20230925,123200,57730404,360,360,360,360,0
|
|
20230925,123100,57730404,360,360,360,360,0
|
|
20230925,123000,57730404,360,360,360,360,155
|
|
20230925,122900,57674604,361,361,361,361,50
|
|
20230925,122800,57656554,360,360,360,360,0
|
|
20230925,122700,57656554,360,360,360,360,0
|
|
20230925,122600,57656554,360,360,360,360,0
|
|
20230925,122500,57656554,360,360,360,360,0
|
|
20230925,122400,57656554,360,360,360,360,0
|
|
20230925,122300,57656554,360,360,360,360,0
|
|
20230925,122200,57656554,360,360,360,360,0
|
|
20230925,122100,57656554,360,360,360,360,0
|
|
20230925,122000,57656554,360,360,360,360,0
|
|
20230925,121900,57656554,360,360,360,360,2899
|
|
20230925,121800,56612914,360,360,360,360,0
|
|
20230925,121700,56612914,360,360,360,360,40
|
|
20230925,121600,56598514,360,359,360,359,732
|
|
20230925,121500,56335004,360,360,360,360,2400
|
|
20230925,121400,55471004,360,360,360,360,0
|
|
20230925,121300,55471004,360,360,360,360,1000
|
|
20230925,121200,55111004,360,360,360,360,1012
|
|
20230925,121100,54746684,359,359,359,359,0
|
|
20230925,121000,54746684,359,359,359,359,100
|
|
20230925,120900,54710784,360,360,360,360,0
|
|
20230925,120800,54710784,360,360,360,360,0
|
|
20230925,120700,54710784,360,360,360,360,0
|
|
20230925,120600,54710784,360,360,360,360,19
|
|
20230925,120500,54703944,360,360,360,360,0
|
|
20230925,120400,54703944,360,360,360,360,0
|
|
20230925,120300,54703944,360,360,360,360,0
|
|
20230925,120200,54703944,360,360,360,360,0
|
|
20230925,120100,54703944,360,360,360,360,0
|
|
20230925,120000,54703944,360,360,360,360,0
|
|
20230925,115900,54703944,360,360,360,360,0
|
|
20230925,115800,54703944,360,360,360,360,0
|
|
20230925,115700,54703944,360,360,360,360,2
|
|
20230925,115600,54703224,360,360,360,360,0
|
|
20230925,115500,54703224,360,360,360,360,4278
|
|
20230925,115400,53163144,361,361,361,361,0
|
|
20230925,115300,53163144,361,361,361,361,0
|
|
20230925,115200,53163144,361,361,361,361,0
|
|
20230925,115100,53163144,361,361,361,361,0
|
|
20230925,115000,53163144,361,361,361,361,0
|
|
20230925,114900,53163144,361,361,361,361,0
|
|
20230925,114800,53163144,361,361,361,361,0
|
|
20230925,114700,53163144,361,361,361,361,0
|
|
20230925,114600,53163144,361,361,361,361,10
|
|
20230925,114500,53159534,360,360,360,360,0
|
|
20230925,114400,53159534,360,360,360,360,0
|
|
20230925,114300,53159534,360,360,360,360,0
|
|
20230925,114200,53159534,360,360,360,360,0
|
|
20230925,114100,53159534,360,360,360,360,0
|
|
20230925,114000,53159534,360,360,360,360,0
|
|
20230925,113900,53159534,360,360,360,360,0
|
|
20230925,113800,53159534,360,360,360,360,5
|
|
20230925,113700,53157734,361,361,361,361,156
|
|
20230925,113600,53101418,361,361,361,361,1
|
|
20230925,113500,53101057,358,359,359,358,3000
|
|
20230925,113400,52026757,359,359,359,359,1
|
|
20230925,113300,52026398,360,361,361,360,51
|
|
20230925,113200,52008017,359,359,359,359,0
|
|
20230925,113100,52008017,359,359,359,359,283
|
|
20230925,113000,51906420,359,359,359,359,6
|
|
20230925,112900,51904266,359,359,359,359,1151
|
|
20230925,112800,51491057,359,359,359,359,100
|
|
20230925,112700,51455157,359,359,359,359,280
|
|
20230925,112600,51354637,359,359,359,359,0
|
|
20230925,112500,51354637,359,359,359,359,50
|
|
20230925,112400,51336687,358,358,358,358,0
|
|
20230925,112300,51336687,358,358,358,358,0
|
|
20230925,112200,51336687,358,358,358,358,1000
|
|
20230925,112100,50978687,360,360,360,360,11
|
|
20230925,112000,50974727,360,360,360,360,0
|
|
20230925,111900,50974727,360,360,360,360,0
|
|
20230925,111800,50974727,360,360,360,360,1
|
|
20230925,111700,50974367,361,361,361,361,0
|
|
20230925,111600,50974367,361,361,361,361,0
|
|
20230925,111500,50974367,361,361,361,361,0
|
|
20230925,111400,50974367,361,361,361,361,0
|
|
20230925,111300,50974367,361,361,361,361,0
|
|
20230925,111200,50974367,361,361,361,361,500
|
|
20230925,111100,50793867,358,358,358,358,0
|
|
20230925,111000,50793867,358,360,360,358,928
|
|
20230925,110900,50460744,361,361,361,361,0
|
|
20230925,110800,50460744,361,361,361,361,500
|
|
20230925,110700,50280244,361,361,361,361,860
|
|
20230925,110600,49969784,361,361,361,361,1
|
|
20230925,110500,49969423,361,361,361,361,1
|
|
20230925,110400,49969062,361,361,361,361,0
|
|
20230925,110300,49969062,361,361,361,361,470
|
|
20230925,110200,49799392,361,361,361,361,20
|
|
20230925,110100,49792172,360,360,360,360,0
|
|
20230925,110000,49792172,360,360,360,360,1
|
|
20230925,105900,49791812,360,360,360,360,0
|
|
20230925,105800,49791812,360,360,360,360,0
|
|
20230925,105700,49791812,360,360,360,360,0
|
|
20230925,105600,49791812,360,360,360,360,0
|
|
20230925,105500,49791812,360,360,360,360,600
|
|
20230925,105400,49575812,360,360,360,360,0
|
|
20230925,105300,49575812,360,360,360,360,140
|
|
20230925,105200,49525412,363,363,363,359,25871
|
|
20230925,105100,40218609,363,363,363,363,300
|
|
20230925,105000,40109709,363,363,363,363,0
|
|
20230925,104900,40109709,363,363,363,363,0
|
|
20230925,104800,40109709,363,363,363,363,275
|
|
20230925,104700,40009884,363,363,363,363,100
|
|
20230925,104600,39973584,363,363,363,363,100
|
|
20230925,104500,39937284,363,363,363,363,308
|
|
20230925,104400,39825480,362,362,362,362,1000
|
|
20230925,104300,39463480,362,362,362,362,0
|
|
20230925,104200,39463480,362,362,362,362,0
|
|
20230925,104100,39463480,362,362,362,362,1990
|
|
20230925,104000,38743100,362,362,362,362,0
|
|
20230925,103900,38743100,362,362,362,362,1
|
|
20230925,103800,38742738,362,362,362,362,4055
|
|
20230925,103700,37274828,360,360,360,360,0
|
|
20230925,103600,37274828,360,363,363,360,8862
|
|
20230925,103500,34076709,363,363,363,363,1109
|
|
20230925,103400,33674142,363,362,363,362,2035
|
|
20230925,103300,32936972,362,362,362,362,466
|
|
20230925,103200,32768280,362,362,362,362,7771
|
|
20230925,103100,29955178,363,363,363,363,0
|
|
20230925,103000,29955178,363,363,363,363,0
|
|
20230925,102900,29955178,363,363,363,363,1100
|
|
20230925,102800,29555878,363,363,363,363,0
|
|
20230925,102700,29555878,363,363,363,363,3674
|
|
20230925,102600,28222216,364,364,364,364,1001
|
|
20230925,102500,27857852,364,364,364,364,1
|
|
20230925,102400,27857488,363,363,363,363,1127
|
|
20230925,102300,27448387,363,363,363,363,601
|
|
20230925,102200,27230224,362,361,362,361,710
|
|
20230925,102100,26973246,361,362,362,361,6042
|
|
20230925,102000,24791543,364,364,364,364,0
|
|
20230925,101900,24791543,364,364,364,364,0
|
|
20230925,101800,24791543,364,364,364,364,0
|
|
20230925,101700,24791543,364,364,364,364,0
|
|
20230925,101600,24791543,364,364,364,364,1135
|
|
20230925,101500,24378403,362,362,362,362,301
|
|
20230925,101400,24269441,363,363,363,363,758
|
|
20230925,101300,23994287,363,363,363,363,0
|
|
20230925,101200,23994287,363,363,364,363,2755
|
|
20230925,101100,22993296,363,363,363,363,0
|
|
20230925,101000,22993296,363,363,363,363,0
|
|
20230925,100900,22993296,363,363,363,363,2634
|
|
20230925,100800,22037154,364,364,364,364,0
|
|
20230925,100700,22037154,364,364,364,364,0
|
|
20230925,100600,22037154,364,364,364,364,600
|
|
20230925,100500,21818754,364,364,364,364,8
|
|
20230925,100400,21815842,364,364,364,364,1
|
|
20230925,100300,21815478,363,363,363,363,0
|
|
20230925,100200,21815478,363,363,363,363,358
|
|
20230925,100100,21685524,362,362,362,362,0
|
|
20230925,100000,21685524,362,362,362,362,0
|
|
20230925,095900,21685524,362,362,362,362,0
|
|
20230925,095800,21685524,362,362,362,362,200
|
|
20230925,095700,21613124,362,361,362,359,5306
|
|
20230925,095600,19703871,360,360,360,360,0
|
|
20230925,095500,19703871,360,360,360,360,0
|
|
20230925,095400,19703871,360,360,360,360,0
|
|
20230925,095300,19703871,360,360,360,360,0
|
|
20230925,095200,19703871,360,360,360,360,0
|
|
20230925,095100,19703871,360,360,360,360,0
|
|
20230925,095000,19703871,360,360,360,360,0
|
|
20230925,094900,19703871,360,360,360,360,4653
|
|
20230925,094800,18028791,360,360,360,360,0
|
|
20230925,094700,18028791,360,360,360,360,0
|
|
20230925,094600,18028791,360,360,360,360,100
|
|
20230925,094500,17992791,361,361,361,361,235
|
|
20230925,094400,17907956,361,361,361,361,4210
|
|
20230925,094300,16388146,361,361,361,361,0
|
|
20230925,094200,16388146,361,361,361,361,0
|
|
20230925,094100,16388146,361,361,361,361,17
|
|
20230925,094000,16382009,361,361,361,361,199
|
|
20230925,093900,16310170,363,363,363,363,3796
|
|
20230925,093800,14932222,363,362,363,362,35
|
|
20230925,093700,14919537,362,362,362,360,4010
|
|
20230925,093600,13475341,363,362,364,362,3195
|
|
20230925,093500,12315388,362,362,362,362,1
|
|
20230925,093400,12315026,362,362,362,362,40
|
|
20230925,093300,12300546,362,361,362,360,3588
|
|
20230925,093200,11007997,362,362,362,362,101
|
|
20230925,093100,10971435,362,362,362,362,3409
|
|
20230925,093000,9737377,363,363,363,363,827
|
|
20230925,092900,9437176,363,363,363,363,323
|
|
20230925,092800,9319927,363,363,363,363,0
|
|
20230925,092700,9319927,363,364,364,363,1793
|
|
20230925,092600,8668798,365,365,365,365,0
|
|
20230925,092500,8668798,365,365,365,365,76
|
|
20230925,092400,8641058,365,365,365,365,6
|
|
20230925,092300,8638868,365,365,365,365,2100
|
|
20230925,092200,7872368,365,365,365,365,51
|
|
20230925,092100,7853753,365,365,365,365,200
|
|
20230925,092000,7780753,365,364,365,363,1501
|
|
20230925,091900,7235241,364,364,364,364,1000
|
|
20230925,091800,6871241,364,364,364,364,0
|
|
20230925,091700,6871241,364,365,365,364,801
|
|
20230925,091600,6578966,366,366,366,366,0
|
|
20230925,091500,6578966,366,367,367,366,3192
|
|
20230925,091400,5408691,367,367,367,367,807
|
|
20230925,091300,5112522,367,366,367,366,2121
|
|
20230925,091200,4335235,366,366,366,366,1580
|
|
20230925,091100,3756955,366,366,366,366,800
|
|
20230925,091000,3464155,366,365,366,365,102
|
|
20230925,090900,3426824,365,365,365,365,0
|
|
20230925,090800,3426824,365,365,365,365,1416
|
|
20230925,090700,2909984,365,365,365,365,100
|
|
20230925,090600,2873484,364,364,364,364,0
|
|
20230925,090500,2873484,364,364,364,364,0
|
|
20230925,090400,2873484,364,364,364,364,500
|
|
20230925,090300,2691484,364,364,364,364,1780
|
|
20230925,090200,2043564,364,365,365,363,2382
|
|
20230925,090100,1176366,365,365,366,364,1461
|
|
20230925,090000,642586,364,361,364,361,1780
|