619 lines
26 KiB
CSV
619 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,191600,69744616,364,364,364,364,26043
|
|
20230927,191500,69744616,364,364,364,364,0
|
|
20230927,191400,69744616,364,364,364,364,0
|
|
20230927,191300,69744616,364,364,364,364,0
|
|
20230927,191200,69744616,364,364,364,364,0
|
|
20230927,191100,69744616,364,364,364,364,0
|
|
20230927,191000,69744616,364,364,364,364,0
|
|
20230927,190900,69744616,364,364,364,364,0
|
|
20230927,190800,69744616,364,364,364,364,0
|
|
20230927,190700,69744616,364,364,364,364,0
|
|
20230927,190600,69744616,364,364,364,364,0
|
|
20230927,190500,69744616,364,364,364,364,0
|
|
20230927,190400,69744616,364,364,364,364,0
|
|
20230927,190300,69744616,364,364,364,364,0
|
|
20230927,190200,69744616,364,364,364,364,0
|
|
20230927,190100,69744616,364,364,364,364,0
|
|
20230927,190000,69744616,364,364,364,364,0
|
|
20230927,185900,69744616,364,364,364,364,0
|
|
20230927,185800,69744616,364,364,364,364,0
|
|
20230927,185700,69744616,364,364,364,364,0
|
|
20230927,185600,69744616,364,364,364,364,0
|
|
20230927,185500,69744616,364,364,364,364,0
|
|
20230927,185400,69744616,364,364,364,364,0
|
|
20230927,185300,69744616,364,364,364,364,0
|
|
20230927,185200,69744616,364,364,364,364,0
|
|
20230927,185100,69744616,364,364,364,364,0
|
|
20230927,185000,69744616,364,364,364,364,0
|
|
20230927,184900,69744616,364,364,364,364,0
|
|
20230927,184800,69744616,364,364,364,364,0
|
|
20230927,184700,69744616,364,364,364,364,0
|
|
20230927,184600,69744616,364,364,364,364,26043
|
|
20230927,184500,69744616,364,364,364,364,0
|
|
20230927,184400,69744616,364,364,364,364,0
|
|
20230927,184300,69744616,364,364,364,364,0
|
|
20230927,184200,69744616,364,364,364,364,0
|
|
20230927,184100,69744616,364,364,364,364,0
|
|
20230927,184000,69744616,364,364,364,364,0
|
|
20230927,183900,69744616,364,364,364,364,0
|
|
20230927,183800,69744616,364,364,364,364,0
|
|
20230927,183700,69744616,364,364,364,364,0
|
|
20230927,183600,69744616,364,364,364,364,0
|
|
20230927,183500,69744616,364,364,364,364,0
|
|
20230927,183400,69744616,364,364,364,364,0
|
|
20230927,183300,69744616,364,364,364,364,0
|
|
20230927,183200,69744616,364,364,364,364,0
|
|
20230927,183100,69744616,364,364,364,364,0
|
|
20230927,183000,69744616,364,364,364,364,0
|
|
20230927,182900,69744616,364,364,364,364,0
|
|
20230927,182800,69744616,364,364,364,364,0
|
|
20230927,182700,69744616,364,364,364,364,0
|
|
20230927,182600,69744616,364,364,364,364,0
|
|
20230927,182500,69744616,364,364,364,364,0
|
|
20230927,182400,69744616,364,364,364,364,0
|
|
20230927,182300,69744616,364,364,364,364,0
|
|
20230927,182200,69744616,364,364,364,364,0
|
|
20230927,182100,69744616,364,364,364,364,0
|
|
20230927,182000,69744616,364,364,364,364,0
|
|
20230927,181900,69744616,364,364,364,364,0
|
|
20230927,181800,69744616,364,364,364,364,0
|
|
20230927,181700,69744616,364,364,364,364,0
|
|
20230927,181600,69744616,364,364,364,364,26043
|
|
20230927,181500,69744616,364,364,364,364,0
|
|
20230927,181400,69744616,364,364,364,364,0
|
|
20230927,181300,69744616,364,364,364,364,0
|
|
20230927,181200,69744616,364,364,364,364,0
|
|
20230927,181100,69744616,364,364,364,364,0
|
|
20230927,181000,69744616,364,364,364,364,0
|
|
20230927,180900,69744616,364,364,364,364,0
|
|
20230927,180800,69744616,364,364,364,364,0
|
|
20230927,180700,69744616,364,364,364,364,0
|
|
20230927,180600,69744616,364,364,364,364,0
|
|
20230927,180500,69744616,364,364,364,364,0
|
|
20230927,180400,69744616,364,364,364,364,0
|
|
20230927,180300,69744616,364,364,364,364,0
|
|
20230927,180200,69744616,364,364,364,364,0
|
|
20230927,180100,69744616,364,364,364,364,0
|
|
20230927,180000,69744616,364,364,364,364,0
|
|
20230927,175900,69744616,364,364,364,364,0
|
|
20230927,175800,69744616,364,364,364,364,0
|
|
20230927,175700,69744616,364,364,364,364,0
|
|
20230927,175600,69744616,364,364,364,364,0
|
|
20230927,175500,69744616,364,364,364,364,0
|
|
20230927,175400,69744616,364,364,364,364,0
|
|
20230927,175300,69744616,364,364,364,364,0
|
|
20230927,175200,69744616,364,364,364,364,0
|
|
20230927,175100,69744616,364,364,364,364,0
|
|
20230927,175000,69744616,364,364,364,364,0
|
|
20230927,174900,69744616,364,364,364,364,0
|
|
20230927,174800,69744616,364,364,364,364,0
|
|
20230927,174700,69744616,364,364,364,364,0
|
|
20230927,174600,69744616,364,364,364,364,26043
|
|
20230927,174500,69744616,364,364,364,364,0
|
|
20230927,174400,69744616,364,364,364,364,0
|
|
20230927,174300,69744616,364,364,364,364,0
|
|
20230927,174200,69744616,364,364,364,364,0
|
|
20230927,174100,69744616,364,364,364,364,0
|
|
20230927,174000,69744616,364,364,364,364,0
|
|
20230927,173900,69744616,364,364,364,364,0
|
|
20230927,173800,69744616,364,364,364,364,0
|
|
20230927,173700,69744616,364,364,364,364,0
|
|
20230927,173600,69744616,364,364,364,364,0
|
|
20230927,173500,69744616,364,364,364,364,0
|
|
20230927,173400,69744616,364,364,364,364,0
|
|
20230927,173300,69744616,364,364,364,364,0
|
|
20230927,173200,69744616,364,364,364,364,0
|
|
20230927,173100,69744616,364,364,364,364,0
|
|
20230927,173000,69744616,364,364,364,364,0
|
|
20230927,172900,69744616,364,364,364,364,0
|
|
20230927,172800,69744616,364,364,364,364,0
|
|
20230927,172700,69744616,364,364,364,364,0
|
|
20230927,172600,69744616,364,364,364,364,0
|
|
20230927,172500,69744616,364,364,364,364,0
|
|
20230927,172400,69744616,364,364,364,364,0
|
|
20230927,172300,69744616,364,364,364,364,0
|
|
20230927,172200,69744616,364,364,364,364,0
|
|
20230927,172100,69744616,364,364,364,364,0
|
|
20230927,172000,69744616,364,364,364,364,0
|
|
20230927,171900,69744616,364,364,364,364,0
|
|
20230927,171800,69744616,364,364,364,364,0
|
|
20230927,171700,69744616,364,364,364,364,0
|
|
20230927,171600,69744616,364,364,364,364,26043
|
|
20230927,171500,69744616,364,364,364,364,0
|
|
20230927,171400,69744616,364,364,364,364,0
|
|
20230927,171300,69744616,364,364,364,364,0
|
|
20230927,171200,69744616,364,364,364,364,0
|
|
20230927,171100,69744616,364,364,364,364,0
|
|
20230927,171000,69744616,364,364,364,364,0
|
|
20230927,170900,69744616,364,364,364,364,0
|
|
20230927,170800,69744616,364,364,364,364,0
|
|
20230927,170700,69744616,364,364,364,364,0
|
|
20230927,170600,69744616,364,364,364,364,0
|
|
20230927,170500,69744616,364,364,364,364,0
|
|
20230927,170400,69744616,364,364,364,364,0
|
|
20230927,170300,69744616,364,364,364,364,0
|
|
20230927,170200,69744616,364,364,364,364,0
|
|
20230927,170100,69744616,364,364,364,364,0
|
|
20230927,170000,69744616,364,364,364,364,0
|
|
20230927,165900,69744616,364,364,364,364,0
|
|
20230927,165800,69744616,364,364,364,364,0
|
|
20230927,165700,69744616,364,364,364,364,0
|
|
20230927,165600,69744616,364,364,364,364,0
|
|
20230927,165500,69744616,364,364,364,364,0
|
|
20230927,165400,69744616,364,364,364,364,0
|
|
20230927,165300,69744616,364,364,364,364,0
|
|
20230927,165200,69744616,364,364,364,364,0
|
|
20230927,165100,69744616,364,364,364,364,0
|
|
20230927,165000,69744616,364,364,364,364,0
|
|
20230927,164900,69744616,364,364,364,364,0
|
|
20230927,164800,69744616,364,364,364,364,0
|
|
20230927,164700,69744616,364,364,364,364,0
|
|
20230927,164600,69744616,364,364,364,364,26043
|
|
20230927,164500,69744616,364,364,364,364,0
|
|
20230927,164400,69744616,364,364,364,364,0
|
|
20230927,164300,69744616,364,364,364,364,0
|
|
20230927,164200,69744616,364,364,364,364,0
|
|
20230927,164100,69744616,364,364,364,364,0
|
|
20230927,164000,69744616,364,364,364,364,0
|
|
20230927,163900,69744616,364,364,364,364,0
|
|
20230927,163800,69744616,364,364,364,364,0
|
|
20230927,163700,69744616,364,364,364,364,0
|
|
20230927,163600,69744616,364,364,364,364,0
|
|
20230927,163500,69744616,364,364,364,364,0
|
|
20230927,163400,69744616,364,364,364,364,0
|
|
20230927,163300,69744616,364,364,364,364,0
|
|
20230927,163200,69744616,364,364,364,364,0
|
|
20230927,163100,69744616,364,364,364,364,0
|
|
20230927,163000,69744616,364,364,364,364,0
|
|
20230927,162900,69744616,364,364,364,364,0
|
|
20230927,162800,69744616,364,364,364,364,0
|
|
20230927,162700,69744616,364,364,364,364,0
|
|
20230927,162600,69744616,364,364,364,364,0
|
|
20230927,162500,69744616,364,364,364,364,0
|
|
20230927,162400,69744616,364,364,364,364,0
|
|
20230927,162300,69744616,364,364,364,364,0
|
|
20230927,162200,69744616,364,364,364,364,0
|
|
20230927,162100,69744616,364,364,364,364,0
|
|
20230927,162000,69744616,364,364,364,364,0
|
|
20230927,161900,69744616,364,364,364,364,0
|
|
20230927,161800,69744616,364,364,364,364,0
|
|
20230927,161700,69744616,364,364,364,364,0
|
|
20230927,161600,69744616,364,364,364,364,26043
|
|
20230927,161500,69744616,364,364,364,364,0
|
|
20230927,161400,69744616,364,364,364,364,0
|
|
20230927,161300,69744616,364,364,364,364,0
|
|
20230927,161200,69744616,364,364,364,364,0
|
|
20230927,161100,69744616,364,364,364,364,0
|
|
20230927,161000,69744616,364,364,364,364,0
|
|
20230927,160900,69744616,364,364,364,364,0
|
|
20230927,160800,69744616,364,364,364,364,0
|
|
20230927,160700,69744616,364,364,364,364,0
|
|
20230927,160600,69744616,364,364,364,364,0
|
|
20230927,160500,69744616,364,364,364,364,0
|
|
20230927,160400,69744616,364,364,364,364,0
|
|
20230927,160300,69744616,364,364,364,364,0
|
|
20230927,160200,69744616,364,364,364,364,0
|
|
20230927,160100,69744616,364,364,364,364,0
|
|
20230927,160000,69744616,364,364,364,364,0
|
|
20230927,155900,69744616,364,364,364,364,0
|
|
20230927,155800,69744616,364,364,364,364,0
|
|
20230927,155700,69744616,364,364,364,364,0
|
|
20230927,155600,69744616,364,364,364,364,0
|
|
20230927,155500,69744616,364,364,364,364,0
|
|
20230927,155400,69744616,364,364,364,364,0
|
|
20230927,155300,69744616,364,364,364,364,0
|
|
20230927,155200,69744616,364,364,364,364,0
|
|
20230927,155100,69744616,364,364,364,364,0
|
|
20230927,155000,69744616,364,364,364,364,0
|
|
20230927,154900,69744616,364,364,364,364,0
|
|
20230927,154800,69744616,364,364,364,364,0
|
|
20230927,154700,69744616,364,364,364,364,0
|
|
20230927,154600,69744616,364,364,364,364,26043
|
|
20230927,154500,69744616,364,364,364,364,0
|
|
20230927,154400,69744616,364,364,364,364,0
|
|
20230927,154300,69744616,364,364,364,364,0
|
|
20230927,154200,69744616,364,364,364,364,0
|
|
20230927,154100,69744616,364,364,364,364,0
|
|
20230927,154000,69744616,364,364,364,364,0
|
|
20230927,153900,69744616,364,364,364,364,0
|
|
20230927,153800,69744616,364,364,364,364,0
|
|
20230927,153700,69744616,364,364,364,364,0
|
|
20230927,153600,69744616,364,364,364,364,0
|
|
20230927,153500,69744616,364,364,364,364,0
|
|
20230927,153400,69744616,364,364,364,364,0
|
|
20230927,153300,69744616,364,364,364,364,0
|
|
20230927,153200,69744616,364,364,364,364,0
|
|
20230927,153100,69744616,364,364,364,364,0
|
|
20230927,153000,69744616,364,364,364,364,26043
|
|
20230927,152900,60264964,359,359,359,359,0
|
|
20230927,152800,60264964,359,359,359,359,0
|
|
20230927,152700,60264964,359,359,359,359,0
|
|
20230927,152600,60264964,359,359,359,359,0
|
|
20230927,152500,60264964,359,359,359,359,0
|
|
20230927,152400,60264964,359,359,359,359,0
|
|
20230927,152300,60264964,359,359,359,359,0
|
|
20230927,152200,60264964,359,359,359,359,0
|
|
20230927,152100,60264964,359,359,359,359,0
|
|
20230927,152000,60264964,359,359,359,359,0
|
|
20230927,151900,60264964,359,361,362,359,2370
|
|
20230927,151800,59413253,361,361,361,361,1436
|
|
20230927,151700,58894857,362,362,362,362,0
|
|
20230927,151600,58894857,362,362,362,362,11
|
|
20230927,151500,58890875,362,362,362,362,0
|
|
20230927,151400,58890875,362,362,362,362,0
|
|
20230927,151300,58890875,362,362,362,362,0
|
|
20230927,151200,58890875,362,362,362,362,2
|
|
20230927,151100,58890151,361,361,361,361,1
|
|
20230927,151000,58889790,361,361,361,361,0
|
|
20230927,150900,58889790,361,361,361,361,0
|
|
20230927,150800,58889790,361,361,361,361,499
|
|
20230927,150700,58709651,361,361,361,361,0
|
|
20230927,150600,58709651,361,361,361,361,0
|
|
20230927,150500,58709651,361,361,361,361,743
|
|
20230927,150400,58441428,361,361,361,361,101
|
|
20230927,150300,58404967,361,361,361,361,100
|
|
20230927,150200,58368867,361,361,361,361,1
|
|
20230927,150100,58368506,361,361,361,361,228
|
|
20230927,150000,58286198,361,361,361,361,0
|
|
20230927,145900,58286198,361,361,361,361,0
|
|
20230927,145800,58286198,361,361,361,361,0
|
|
20230927,145700,58286198,361,361,361,361,121
|
|
20230927,145600,58242517,361,361,361,361,0
|
|
20230927,145500,58242517,361,361,361,361,0
|
|
20230927,145400,58242517,361,361,361,361,25
|
|
20230927,145300,58233492,361,361,361,361,1213
|
|
20230927,145200,57795599,361,361,362,361,744
|
|
20230927,145100,57526865,361,361,361,361,9441
|
|
20230927,145000,54118664,361,361,361,361,0
|
|
20230927,144900,54118664,361,360,361,360,1461
|
|
20230927,144800,53592654,360,360,360,360,0
|
|
20230927,144700,53592654,360,360,360,360,0
|
|
20230927,144600,53592654,360,360,360,360,0
|
|
20230927,144500,53592654,360,360,360,360,0
|
|
20230927,144400,53592654,360,360,360,360,0
|
|
20230927,144300,53592654,360,360,360,360,0
|
|
20230927,144200,53592654,360,360,360,360,0
|
|
20230927,144100,53592654,360,360,360,360,0
|
|
20230927,144000,53592654,360,360,360,360,0
|
|
20230927,143900,53592654,360,360,360,360,0
|
|
20230927,143800,53592654,360,360,360,360,3
|
|
20230927,143700,53591574,360,360,360,360,0
|
|
20230927,143600,53591574,360,360,360,360,0
|
|
20230927,143500,53591574,360,360,360,360,0
|
|
20230927,143400,53591574,360,360,360,360,0
|
|
20230927,143300,53591574,360,359,360,359,11542
|
|
20230927,143200,49437995,359,359,359,359,0
|
|
20230927,143100,49437995,359,359,359,359,1
|
|
20230927,143000,49437636,358,358,358,358,0
|
|
20230927,142900,49437636,358,358,358,358,0
|
|
20230927,142800,49437636,358,358,358,358,0
|
|
20230927,142700,49437636,358,358,358,358,0
|
|
20230927,142600,49437636,358,358,358,358,0
|
|
20230927,142500,49437636,358,358,358,358,0
|
|
20230927,142400,49437636,358,358,358,358,0
|
|
20230927,142300,49437636,358,358,358,358,0
|
|
20230927,142200,49437636,358,358,358,358,0
|
|
20230927,142100,49437636,358,358,358,358,0
|
|
20230927,142000,49437636,358,358,358,358,0
|
|
20230927,141900,49437636,358,358,358,358,20
|
|
20230927,141800,49430476,359,359,359,359,0
|
|
20230927,141700,49430476,359,359,359,359,0
|
|
20230927,141600,49430476,359,359,359,359,0
|
|
20230927,141500,49430476,359,359,359,359,0
|
|
20230927,141400,49430476,359,359,359,359,0
|
|
20230927,141300,49430476,359,359,359,359,350
|
|
20230927,141200,49304826,358,359,359,358,1396
|
|
20230927,141100,48804362,359,359,359,359,53
|
|
20230927,141000,48785335,359,359,359,359,0
|
|
20230927,140900,48785335,359,359,359,359,0
|
|
20230927,140800,48785335,359,359,359,359,700
|
|
20230927,140700,48534035,359,359,359,359,5
|
|
20230927,140600,48532240,359,359,359,359,0
|
|
20230927,140500,48532240,359,359,359,359,0
|
|
20230927,140400,48532240,359,359,359,359,1010
|
|
20230927,140300,48169650,359,359,359,359,10
|
|
20230927,140200,48166060,359,359,359,359,101
|
|
20230927,140100,48129801,358,358,358,358,0
|
|
20230927,140000,48129801,358,358,358,358,0
|
|
20230927,135900,48129801,358,358,358,358,0
|
|
20230927,135800,48129801,358,358,358,358,0
|
|
20230927,135700,48129801,358,358,358,358,0
|
|
20230927,135600,48129801,358,358,358,358,0
|
|
20230927,135500,48129801,358,358,358,358,0
|
|
20230927,135400,48129801,358,358,358,358,0
|
|
20230927,135300,48129801,358,358,358,358,3222
|
|
20230927,135200,46976325,358,358,358,358,400
|
|
20230927,135100,46833125,358,358,358,358,0
|
|
20230927,135000,46833125,358,358,358,358,0
|
|
20230927,134900,46833125,358,358,358,358,36
|
|
20230927,134800,46820237,358,358,358,358,1
|
|
20230927,134700,46819879,356,356,356,356,0
|
|
20230927,134600,46819879,356,356,356,356,0
|
|
20230927,134500,46819879,356,356,356,356,0
|
|
20230927,134400,46819879,356,356,356,356,0
|
|
20230927,134300,46819879,356,356,356,356,0
|
|
20230927,134200,46819879,356,356,356,356,0
|
|
20230927,134100,46819879,356,357,357,356,248
|
|
20230927,134000,46731491,356,356,356,356,0
|
|
20230927,133900,46731491,356,357,357,356,1000
|
|
20230927,133800,46374585,358,358,358,358,500
|
|
20230927,133700,46195585,358,358,358,358,0
|
|
20230927,133600,46195585,358,358,358,358,124
|
|
20230927,133500,46151193,359,359,359,359,0
|
|
20230927,133400,46151193,359,359,359,359,0
|
|
20230927,133300,46151193,359,359,359,359,0
|
|
20230927,133200,46151193,359,359,359,359,300
|
|
20230927,133100,46043493,359,359,359,359,0
|
|
20230927,133000,46043493,359,359,359,359,0
|
|
20230927,132900,46043493,359,359,359,359,0
|
|
20230927,132800,46043493,359,359,359,359,0
|
|
20230927,132700,46043493,359,359,359,359,0
|
|
20230927,132600,46043493,359,359,359,359,0
|
|
20230927,132500,46043493,359,359,359,359,0
|
|
20230927,132400,46043493,359,359,359,359,0
|
|
20230927,132300,46043493,359,359,359,359,75
|
|
20230927,132200,46016568,359,359,359,359,7
|
|
20230927,132100,46014055,359,359,359,359,0
|
|
20230927,132000,46014055,359,359,359,359,0
|
|
20230927,131900,46014055,359,359,359,359,0
|
|
20230927,131800,46014055,359,359,359,359,0
|
|
20230927,131700,46014055,359,359,359,359,0
|
|
20230927,131600,46014055,359,359,359,359,0
|
|
20230927,131500,46014055,359,359,359,359,0
|
|
20230927,131400,46014055,359,359,359,359,0
|
|
20230927,131300,46014055,359,359,359,359,6
|
|
20230927,131200,46011901,359,359,359,359,0
|
|
20230927,131100,46011901,359,359,359,359,0
|
|
20230927,131000,46011901,359,359,359,359,0
|
|
20230927,130900,46011901,359,359,359,359,0
|
|
20230927,130800,46011901,359,359,359,359,0
|
|
20230927,130700,46011901,359,359,359,359,0
|
|
20230927,130600,46011901,359,359,359,359,0
|
|
20230927,130500,46011901,359,359,359,359,0
|
|
20230927,130400,46011901,359,359,359,359,0
|
|
20230927,130300,46011901,359,359,359,359,0
|
|
20230927,130200,46011901,359,359,359,359,0
|
|
20230927,130100,46011901,359,359,359,359,0
|
|
20230927,130000,46011901,359,359,359,359,0
|
|
20230927,125900,46011901,359,359,359,359,0
|
|
20230927,125800,46011901,359,359,359,359,0
|
|
20230927,125700,46011901,359,359,359,359,1
|
|
20230927,125600,46011542,359,359,359,359,0
|
|
20230927,125500,46011542,359,358,359,357,2100
|
|
20230927,125400,45260839,360,359,360,357,10010
|
|
20230927,125300,41680548,360,360,360,360,3
|
|
20230927,125200,41679468,360,360,360,360,900
|
|
20230927,125100,41355468,360,360,360,360,0
|
|
20230927,125000,41355468,360,361,361,360,2955
|
|
20230927,124900,40291568,361,361,361,361,0
|
|
20230927,124800,40291568,361,361,361,361,0
|
|
20230927,124700,40291568,361,361,361,361,0
|
|
20230927,124600,40291568,361,361,361,361,0
|
|
20230927,124500,40291568,361,361,361,361,0
|
|
20230927,124400,40291568,361,361,361,361,0
|
|
20230927,124300,40291568,361,361,361,361,0
|
|
20230927,124200,40291568,361,361,361,361,0
|
|
20230927,124100,40291568,361,361,361,361,0
|
|
20230927,124000,40291568,361,361,361,361,0
|
|
20230927,123900,40291568,361,361,361,361,0
|
|
20230927,123800,40291568,361,361,361,361,0
|
|
20230927,123700,40291568,361,361,361,361,0
|
|
20230927,123600,40291568,361,361,361,361,0
|
|
20230927,123500,40291568,361,361,361,361,0
|
|
20230927,123400,40291568,361,361,361,361,0
|
|
20230927,123300,40291568,361,361,361,361,11386
|
|
20230927,123200,36181222,361,360,361,360,3078
|
|
20230927,123100,35070142,360,360,360,360,0
|
|
20230927,123000,35070142,360,360,360,360,0
|
|
20230927,122900,35070142,360,360,360,360,0
|
|
20230927,122800,35070142,360,360,360,360,0
|
|
20230927,122700,35070142,360,360,360,360,0
|
|
20230927,122600,35070142,360,360,360,360,0
|
|
20230927,122500,35070142,360,360,360,360,200
|
|
20230927,122400,34998142,361,361,361,361,0
|
|
20230927,122300,34998142,361,361,361,361,400
|
|
20230927,122200,34853742,360,360,360,360,0
|
|
20230927,122100,34853742,360,360,360,360,0
|
|
20230927,122000,34853742,360,360,360,360,0
|
|
20230927,121900,34853742,360,360,360,360,2400
|
|
20230927,121800,33989742,360,360,360,360,3
|
|
20230927,121700,33988662,360,360,360,360,0
|
|
20230927,121600,33988662,360,360,360,360,0
|
|
20230927,121500,33988662,360,360,360,360,0
|
|
20230927,121400,33988662,360,360,360,360,0
|
|
20230927,121300,33988662,360,360,360,360,0
|
|
20230927,121200,33988662,360,360,360,360,100
|
|
20230927,121100,33952662,360,360,360,360,1
|
|
20230927,121000,33952302,360,360,360,360,0
|
|
20230927,120900,33952302,360,360,360,360,0
|
|
20230927,120800,33952302,360,360,360,360,13621
|
|
20230927,120700,29048742,360,360,360,360,0
|
|
20230927,120600,29048742,360,360,360,360,0
|
|
20230927,120500,29048742,360,360,360,360,0
|
|
20230927,120400,29048742,360,360,360,360,200
|
|
20230927,120300,28976742,359,359,359,359,0
|
|
20230927,120200,28976742,359,359,359,359,4757
|
|
20230927,120100,27268979,359,359,359,359,0
|
|
20230927,120000,27268979,359,359,359,359,0
|
|
20230927,115900,27268979,359,359,359,359,0
|
|
20230927,115800,27268979,359,359,359,359,0
|
|
20230927,115700,27268979,359,359,359,359,0
|
|
20230927,115600,27268979,359,359,359,359,0
|
|
20230927,115500,27268979,359,359,359,359,11
|
|
20230927,115400,27265030,360,360,360,360,0
|
|
20230927,115300,27265030,360,360,360,360,0
|
|
20230927,115200,27265030,360,360,360,360,0
|
|
20230927,115100,27265030,360,360,360,360,0
|
|
20230927,115000,27265030,360,360,360,360,0
|
|
20230927,114900,27265030,360,360,360,360,0
|
|
20230927,114800,27265030,360,360,360,360,210
|
|
20230927,114700,27189430,360,360,360,360,0
|
|
20230927,114600,27189430,360,360,360,360,0
|
|
20230927,114500,27189430,360,360,360,360,68
|
|
20230927,114400,27164950,360,360,360,360,0
|
|
20230927,114300,27164950,360,360,360,360,0
|
|
20230927,114200,27164950,360,360,360,360,543
|
|
20230927,114100,26969470,361,361,361,361,1492
|
|
20230927,114000,26430858,362,362,362,362,1
|
|
20230927,113900,26430496,362,362,362,362,303
|
|
20230927,113800,26320810,362,361,362,361,2000
|
|
20230927,113700,25596867,360,360,360,360,0
|
|
20230927,113600,25596867,360,360,360,360,366
|
|
20230927,113500,25465107,359,359,359,359,0
|
|
20230927,113400,25465107,359,359,359,359,1397
|
|
20230927,113300,24963584,359,359,359,359,0
|
|
20230927,113200,24963584,359,359,359,359,0
|
|
20230927,113100,24963584,359,359,359,359,0
|
|
20230927,113000,24963584,359,359,359,359,46
|
|
20230927,112900,24947070,361,361,361,361,0
|
|
20230927,112800,24947070,361,361,361,361,0
|
|
20230927,112700,24947070,361,361,361,361,0
|
|
20230927,112600,24947070,361,361,361,361,1
|
|
20230927,112500,24946709,360,360,360,360,0
|
|
20230927,112400,24946709,360,360,360,360,0
|
|
20230927,112300,24946709,360,360,360,360,0
|
|
20230927,112200,24946709,360,360,360,360,250
|
|
20230927,112100,24856709,360,360,360,360,1200
|
|
20230927,112000,24424709,360,360,360,360,0
|
|
20230927,111900,24424709,360,360,360,360,0
|
|
20230927,111800,24424709,360,360,360,360,44
|
|
20230927,111700,24408869,360,360,360,360,0
|
|
20230927,111600,24408869,360,360,360,360,0
|
|
20230927,111500,24408869,360,360,360,360,0
|
|
20230927,111400,24408869,360,360,360,360,1228
|
|
20230927,111300,23966789,360,360,360,360,51
|
|
20230927,111200,23948429,360,360,360,360,0
|
|
20230927,111100,23948429,360,360,360,360,5
|
|
20230927,111000,23946629,360,359,360,359,24
|
|
20230927,110900,23937992,358,358,358,358,0
|
|
20230927,110800,23937992,358,358,358,358,0
|
|
20230927,110700,23937992,358,358,358,358,0
|
|
20230927,110600,23937992,358,360,360,358,503
|
|
20230927,110500,23756918,360,358,360,358,600
|
|
20230927,110400,23541118,358,358,358,358,0
|
|
20230927,110300,23541118,358,358,358,358,0
|
|
20230927,110200,23541118,358,358,358,358,1001
|
|
20230927,110100,23182760,358,358,358,358,0
|
|
20230927,110000,23182760,358,358,358,358,361
|
|
20230927,105900,23053522,358,358,358,358,0
|
|
20230927,105800,23053522,358,358,358,358,0
|
|
20230927,105700,23053522,358,358,358,358,0
|
|
20230927,105600,23053522,358,360,360,358,2352
|
|
20230927,105500,22210289,360,360,360,360,0
|
|
20230927,105400,22210289,360,360,360,360,0
|
|
20230927,105300,22210289,360,360,360,360,0
|
|
20230927,105200,22210289,360,360,360,360,0
|
|
20230927,105100,22210289,360,360,360,360,0
|
|
20230927,105000,22210289,360,360,360,360,0
|
|
20230927,104900,22210289,360,360,360,360,0
|
|
20230927,104800,22210289,360,360,360,360,0
|
|
20230927,104700,22210289,360,360,360,360,0
|
|
20230927,104600,22210289,360,360,360,360,0
|
|
20230927,104500,22210289,360,360,360,360,0
|
|
20230927,104400,22210289,360,361,361,360,1776
|
|
20230927,104300,21570451,361,361,361,361,22
|
|
20230927,104200,21562509,360,360,360,358,5502
|
|
20230927,104100,19587965,360,360,360,360,0
|
|
20230927,104000,19587965,360,360,360,360,0
|
|
20230927,103900,19587965,360,360,360,360,8
|
|
20230927,103800,19585085,360,360,360,360,40
|
|
20230927,103700,19570685,360,360,360,360,0
|
|
20230927,103600,19570685,360,360,360,360,0
|
|
20230927,103500,19570685,360,360,360,360,10
|
|
20230927,103400,19567085,360,360,360,360,0
|
|
20230927,103300,19567085,360,360,360,360,0
|
|
20230927,103200,19567085,360,360,360,360,0
|
|
20230927,103100,19567085,360,360,360,360,0
|
|
20230927,103000,19567085,360,360,360,360,0
|
|
20230927,102900,19567085,360,360,360,360,309
|
|
20230927,102800,19455845,360,360,360,360,0
|
|
20230927,102700,19455845,360,360,360,360,0
|
|
20230927,102600,19455845,360,360,360,360,0
|
|
20230927,102500,19455845,360,360,360,360,0
|
|
20230927,102400,19455845,360,360,360,360,22
|
|
20230927,102300,19447925,362,362,362,362,0
|
|
20230927,102200,19447925,362,361,362,361,543
|
|
20230927,102100,19251507,360,360,360,360,0
|
|
20230927,102000,19251507,360,360,360,360,0
|
|
20230927,101900,19251507,360,360,360,360,790
|
|
20230927,101800,18967107,360,360,360,360,0
|
|
20230927,101700,18967107,360,360,360,360,0
|
|
20230927,101600,18967107,360,360,360,360,114
|
|
20230927,101500,18926067,360,360,360,360,2
|
|
20230927,101400,18925347,360,360,360,360,1
|
|
20230927,101300,18924987,359,359,359,359,0
|
|
20230927,101200,18924987,359,359,359,359,0
|
|
20230927,101100,18924987,359,359,359,359,0
|
|
20230927,101000,18924987,359,359,359,359,0
|
|
20230927,100900,18924987,359,359,359,359,0
|
|
20230927,100800,18924987,359,359,359,359,10
|
|
20230927,100700,18921397,360,360,360,360,41
|
|
20230927,100600,18906637,359,359,359,359,0
|
|
20230927,100500,18906637,359,359,359,359,16
|
|
20230927,100400,18900893,359,360,360,359,3758
|
|
20230927,100300,17551271,360,360,360,360,0
|
|
20230927,100200,17551271,360,360,360,360,378
|
|
20230927,100100,17415191,361,361,361,361,0
|
|
20230927,100000,17415191,361,361,361,361,0
|
|
20230927,095900,17415191,361,361,361,361,1
|
|
20230927,095800,17414830,361,360,361,360,2052
|
|
20230927,095700,16676109,360,360,360,360,0
|
|
20230927,095600,16676109,360,360,360,360,1
|
|
20230927,095500,16675749,360,360,360,360,50
|
|
20230927,095400,16657749,360,360,360,360,0
|
|
20230927,095300,16657749,360,360,360,360,0
|
|
20230927,095200,16657749,360,360,360,360,0
|
|
20230927,095100,16657749,360,360,360,360,1
|
|
20230927,095000,16657389,359,359,359,359,1480
|
|
20230927,094900,16126069,359,359,359,359,67
|
|
20230927,094800,16102016,361,361,361,361,0
|
|
20230927,094700,16102016,361,361,361,361,0
|
|
20230927,094600,16102016,361,361,361,361,0
|
|
20230927,094500,16102016,361,361,361,361,0
|
|
20230927,094400,16102016,361,361,361,361,0
|
|
20230927,094300,16102016,361,361,361,361,3
|
|
20230927,094200,16100933,360,360,360,360,5716
|
|
20230927,094100,14043173,361,362,362,361,293
|
|
20230927,094000,13937338,362,363,363,362,762
|
|
20230927,093900,13661194,363,363,363,363,0
|
|
20230927,093800,13661194,363,363,363,363,1
|
|
20230927,093700,13660831,363,363,363,363,2
|
|
20230927,093600,13660105,363,363,363,363,0
|
|
20230927,093500,13660105,363,363,363,363,6
|
|
20230927,093400,13657927,362,362,362,362,1422
|
|
20230927,093300,13143163,364,364,364,364,15
|
|
20230927,093200,13137703,364,363,364,363,114
|
|
20230927,093100,13096318,364,363,364,363,1848
|
|
20230927,093000,12425479,363,362,363,362,3454
|
|
20230927,092900,11175080,362,362,362,362,300
|
|
20230927,092800,11066480,362,362,362,362,366
|
|
20230927,092700,10933988,362,362,362,362,0
|
|
20230927,092600,10933988,362,362,362,362,0
|
|
20230927,092500,10933988,362,362,362,362,854
|
|
20230927,092400,10624840,362,362,362,362,1097
|
|
20230927,092300,10227726,362,363,363,362,104
|
|
20230927,092200,10189978,362,362,362,362,0
|
|
20230927,092100,10189978,362,362,362,362,0
|
|
20230927,092000,10189978,362,362,362,362,900
|
|
20230927,091900,9864178,361,361,361,361,1
|
|
20230927,091800,9863817,362,362,362,362,600
|
|
20230927,091700,9646617,362,362,362,362,1176
|
|
20230927,091600,9220905,363,363,363,363,0
|
|
20230927,091500,9220905,363,363,363,363,2300
|
|
20230927,091400,8386005,363,361,363,361,1233
|
|
20230927,091300,7940692,361,361,361,361,60
|
|
20230927,091200,7919032,361,361,361,361,280
|
|
20230927,091100,7817952,361,361,361,361,1057
|
|
20230927,091000,7436375,362,362,363,362,5017
|
|
20230927,090900,5617826,361,360,361,360,2309
|
|
20230927,090800,4786315,360,358,360,357,484
|
|
20230927,090700,4612998,356,356,356,356,0
|
|
20230927,090600,4612998,356,355,365,355,8761
|
|
20230927,090500,1449879,355,355,355,355,0
|
|
20230927,090400,1449879,355,355,355,355,0
|
|
20230927,090300,1449879,355,355,355,355,300
|
|
20230927,090200,1343379,356,357,357,356,3279
|
|
20230927,090100,173055,359,359,359,359,1
|
|
20230927,090000,172696,356,359,359,356,485
|