602 lines
26 KiB
CSV
602 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,185900,249434870,319,319,319,319,1863
|
|
20230726,185800,249434870,319,319,319,319,0
|
|
20230726,185700,249434870,319,319,319,319,0
|
|
20230726,185600,249434870,319,319,319,319,0
|
|
20230726,185500,249434870,319,319,319,319,0
|
|
20230726,185400,249434870,319,319,319,319,0
|
|
20230726,185300,249434870,319,319,319,319,0
|
|
20230726,185200,249434870,319,319,319,319,0
|
|
20230726,185100,249434870,319,319,319,319,0
|
|
20230726,185000,249434870,319,319,319,319,0
|
|
20230726,184900,249434870,319,319,319,319,0
|
|
20230726,184800,249434870,319,319,319,319,0
|
|
20230726,184700,249434870,319,319,319,319,0
|
|
20230726,184600,249434870,319,319,319,319,0
|
|
20230726,184500,249434870,319,319,319,319,0
|
|
20230726,184400,249434870,319,319,319,319,0
|
|
20230726,184300,249434870,319,319,319,319,0
|
|
20230726,184200,249434870,319,319,319,319,0
|
|
20230726,184100,249434870,319,319,319,319,0
|
|
20230726,184000,249434870,319,319,319,319,0
|
|
20230726,183900,249434870,319,319,319,319,0
|
|
20230726,183800,249434870,319,319,319,319,0
|
|
20230726,183700,249434870,319,319,319,319,0
|
|
20230726,183600,249434870,319,319,319,319,0
|
|
20230726,183500,249434870,319,319,319,319,0
|
|
20230726,183400,249434870,319,319,319,319,0
|
|
20230726,183300,249434870,319,319,319,319,0
|
|
20230726,183200,249434870,319,319,319,319,0
|
|
20230726,183100,249434870,319,319,319,319,0
|
|
20230726,183000,249434870,319,319,319,319,0
|
|
20230726,182900,249434870,319,319,319,319,1863
|
|
20230726,182800,249434870,319,319,319,319,0
|
|
20230726,182700,249434870,319,319,319,319,0
|
|
20230726,182600,249434870,319,319,319,319,0
|
|
20230726,182500,249434870,319,319,319,319,0
|
|
20230726,182400,249434870,319,319,319,319,0
|
|
20230726,182300,249434870,319,319,319,319,0
|
|
20230726,182200,249434870,319,319,319,319,0
|
|
20230726,182100,249434870,319,319,319,319,0
|
|
20230726,182000,249434870,319,319,319,319,0
|
|
20230726,181900,249434870,319,319,319,319,0
|
|
20230726,181800,249434870,319,319,319,319,0
|
|
20230726,181700,249434870,319,319,319,319,0
|
|
20230726,181600,249434870,319,319,319,319,0
|
|
20230726,181500,249434870,319,319,319,319,0
|
|
20230726,181400,249434870,319,319,319,319,0
|
|
20230726,181300,249434870,319,319,319,319,0
|
|
20230726,181200,249434870,319,319,319,319,0
|
|
20230726,181100,249434870,319,319,319,319,0
|
|
20230726,181000,249434870,319,319,319,319,0
|
|
20230726,180900,249434870,319,319,319,319,0
|
|
20230726,180800,249434870,319,319,319,319,0
|
|
20230726,180700,249434870,319,319,319,319,0
|
|
20230726,180600,249434870,319,319,319,319,0
|
|
20230726,180500,249434870,319,319,319,319,0
|
|
20230726,180400,249434870,319,319,319,319,0
|
|
20230726,180300,249434870,319,319,319,319,0
|
|
20230726,180200,249434870,319,319,319,319,0
|
|
20230726,180100,249434870,319,319,319,319,0
|
|
20230726,180000,249434870,319,319,319,319,0
|
|
20230726,175900,249434870,319,319,319,319,1863
|
|
20230726,175800,249434870,319,319,319,319,0
|
|
20230726,175700,249434870,319,319,319,319,0
|
|
20230726,175600,249434870,319,319,319,319,0
|
|
20230726,175500,249434870,319,319,319,319,0
|
|
20230726,175400,249434870,319,319,319,319,0
|
|
20230726,175300,249434870,319,319,319,319,0
|
|
20230726,175200,249434870,319,319,319,319,0
|
|
20230726,175100,249434870,319,319,319,319,0
|
|
20230726,175000,249434870,319,319,319,319,0
|
|
20230726,174900,249434870,319,319,319,319,0
|
|
20230726,174800,249434870,319,319,319,319,0
|
|
20230726,174700,249434870,319,319,319,319,0
|
|
20230726,174600,249434870,319,319,319,319,0
|
|
20230726,174500,249434870,319,319,319,319,0
|
|
20230726,174400,249434870,319,319,319,319,0
|
|
20230726,174300,249434870,319,319,319,319,0
|
|
20230726,174200,249434870,319,319,319,319,0
|
|
20230726,174100,249434870,319,319,319,319,0
|
|
20230726,174000,249434870,319,319,319,319,0
|
|
20230726,173900,249434870,319,319,319,319,0
|
|
20230726,173800,249434870,319,319,319,319,0
|
|
20230726,173700,249434870,319,319,319,319,0
|
|
20230726,173600,249434870,319,319,319,319,0
|
|
20230726,173500,249434870,319,319,319,319,0
|
|
20230726,173400,249434870,319,319,319,319,0
|
|
20230726,173300,249434870,319,319,319,319,0
|
|
20230726,173200,249434870,319,319,319,319,0
|
|
20230726,173100,249434870,319,319,319,319,0
|
|
20230726,173000,249434870,319,319,319,319,0
|
|
20230726,172900,249434870,319,319,319,319,1863
|
|
20230726,172800,249434870,319,319,319,319,0
|
|
20230726,172700,249434870,319,319,319,319,0
|
|
20230726,172600,249434870,319,319,319,319,0
|
|
20230726,172500,249434870,319,319,319,319,0
|
|
20230726,172400,249434870,319,319,319,319,0
|
|
20230726,172300,249434870,319,319,319,319,0
|
|
20230726,172200,249434870,319,319,319,319,0
|
|
20230726,172100,249434870,319,319,319,319,0
|
|
20230726,172000,249434870,319,319,319,319,0
|
|
20230726,171900,249434870,319,319,319,319,0
|
|
20230726,171800,249434870,319,319,319,319,0
|
|
20230726,171700,249434870,319,319,319,319,0
|
|
20230726,171600,249434870,319,319,319,319,0
|
|
20230726,171500,249434870,319,319,319,319,0
|
|
20230726,171400,249434870,319,319,319,319,0
|
|
20230726,171300,249434870,319,319,319,319,0
|
|
20230726,171200,249434870,319,319,319,319,0
|
|
20230726,171100,249434870,319,319,319,319,0
|
|
20230726,171000,249434870,319,319,319,319,0
|
|
20230726,170900,249434870,319,319,319,319,0
|
|
20230726,170800,249434870,319,319,319,319,0
|
|
20230726,170700,249434870,319,319,319,319,0
|
|
20230726,170600,249434870,319,319,319,319,0
|
|
20230726,170500,249434870,319,319,319,319,0
|
|
20230726,170400,249434870,319,319,319,319,0
|
|
20230726,170300,249434870,319,319,319,319,0
|
|
20230726,170200,249434870,319,319,319,319,0
|
|
20230726,170100,249434870,319,319,319,319,0
|
|
20230726,170000,249434870,319,319,319,319,0
|
|
20230726,165900,249434870,319,319,319,319,1863
|
|
20230726,165800,249434870,319,319,319,319,0
|
|
20230726,165700,249434870,319,319,319,319,0
|
|
20230726,165600,249434870,319,319,319,319,0
|
|
20230726,165500,249434870,319,319,319,319,0
|
|
20230726,165400,249434870,319,319,319,319,0
|
|
20230726,165300,249434870,319,319,319,319,0
|
|
20230726,165200,249434870,319,319,319,319,0
|
|
20230726,165100,249434870,319,319,319,319,0
|
|
20230726,165000,249434870,319,319,319,319,0
|
|
20230726,164900,249434870,319,319,319,319,0
|
|
20230726,164800,249434870,319,319,319,319,0
|
|
20230726,164700,249434870,319,319,319,319,0
|
|
20230726,164600,249434870,319,319,319,319,0
|
|
20230726,164500,249434870,319,319,319,319,0
|
|
20230726,164400,249434870,319,319,319,319,0
|
|
20230726,164300,249434870,319,319,319,319,0
|
|
20230726,164200,249434870,319,319,319,319,0
|
|
20230726,164100,249434870,319,319,319,319,0
|
|
20230726,164000,249434870,319,319,319,319,0
|
|
20230726,163900,249434870,319,319,319,319,0
|
|
20230726,163800,249434870,319,319,319,319,0
|
|
20230726,163700,249434870,319,319,319,319,0
|
|
20230726,163600,249434870,319,319,319,319,0
|
|
20230726,163500,249434870,319,319,319,319,0
|
|
20230726,163400,249434870,319,319,319,319,0
|
|
20230726,163300,249434870,319,319,319,319,0
|
|
20230726,163200,249434870,319,319,319,319,0
|
|
20230726,163100,249434870,319,319,319,319,0
|
|
20230726,163000,249434870,319,319,319,319,0
|
|
20230726,162900,249434870,319,319,319,319,1863
|
|
20230726,162800,249434870,319,319,319,319,0
|
|
20230726,162700,249434870,319,319,319,319,0
|
|
20230726,162600,249434870,319,319,319,319,0
|
|
20230726,162500,249434870,319,319,319,319,0
|
|
20230726,162400,249434870,319,319,319,319,0
|
|
20230726,162300,249434870,319,319,319,319,0
|
|
20230726,162200,249434870,319,319,319,319,0
|
|
20230726,162100,249434870,319,319,319,319,0
|
|
20230726,162000,249434870,319,319,319,319,0
|
|
20230726,161900,249434870,319,319,319,319,0
|
|
20230726,161800,249434870,319,319,319,319,0
|
|
20230726,161700,249434870,319,319,319,319,0
|
|
20230726,161600,249434870,319,319,319,319,0
|
|
20230726,161500,249434870,319,319,319,319,0
|
|
20230726,161400,249434870,319,319,319,319,0
|
|
20230726,161300,249434870,319,319,319,319,0
|
|
20230726,161200,249434870,319,319,319,319,0
|
|
20230726,161100,249434870,319,319,319,319,0
|
|
20230726,161000,249434870,319,319,319,319,0
|
|
20230726,160900,249434870,319,319,319,319,0
|
|
20230726,160800,249434870,319,319,319,319,0
|
|
20230726,160700,249434870,319,319,319,319,0
|
|
20230726,160600,249434870,319,319,319,319,0
|
|
20230726,160500,249434870,319,319,319,319,0
|
|
20230726,160400,249434870,319,319,319,319,0
|
|
20230726,160300,249434870,319,319,319,319,0
|
|
20230726,160200,249434870,319,319,319,319,0
|
|
20230726,160100,249434870,319,319,319,319,0
|
|
20230726,160000,249434870,319,319,319,319,0
|
|
20230726,155900,249434870,319,319,319,319,1863
|
|
20230726,155800,249434870,319,319,319,319,0
|
|
20230726,155700,249434870,319,319,319,319,0
|
|
20230726,155600,249434870,319,319,319,319,0
|
|
20230726,155500,249434870,319,319,319,319,0
|
|
20230726,155400,249434870,319,319,319,319,0
|
|
20230726,155300,249434870,319,319,319,319,0
|
|
20230726,155200,249434870,319,319,319,319,0
|
|
20230726,155100,249434870,319,319,319,319,0
|
|
20230726,155000,249434870,319,319,319,319,0
|
|
20230726,154900,249434870,319,319,319,319,0
|
|
20230726,154800,249434870,319,319,319,319,0
|
|
20230726,154700,249434870,319,319,319,319,0
|
|
20230726,154600,249434870,319,319,319,319,0
|
|
20230726,154500,249434870,319,319,319,319,0
|
|
20230726,154400,249434870,319,319,319,319,0
|
|
20230726,154300,249434870,319,319,319,319,0
|
|
20230726,154200,249434870,319,319,319,319,0
|
|
20230726,154100,249434870,319,319,319,319,0
|
|
20230726,154000,249434870,319,319,319,319,0
|
|
20230726,153900,249434870,319,319,319,319,0
|
|
20230726,153800,249434870,319,319,319,319,0
|
|
20230726,153700,249434870,319,319,319,319,0
|
|
20230726,153600,249434870,319,319,319,319,0
|
|
20230726,153500,249434870,319,319,319,319,0
|
|
20230726,153400,249434870,319,319,319,319,0
|
|
20230726,153300,249434870,319,319,319,319,0
|
|
20230726,153200,249434870,319,319,319,319,0
|
|
20230726,153100,249434870,319,319,319,319,0
|
|
20230726,153000,249434870,319,319,319,319,1863
|
|
20230726,152900,248840573,319,319,319,319,0
|
|
20230726,152800,248840573,319,319,319,319,0
|
|
20230726,152700,248840573,319,319,319,319,0
|
|
20230726,152600,248840573,319,319,319,319,0
|
|
20230726,152500,248840573,319,319,319,319,0
|
|
20230726,152400,248840573,319,319,319,319,0
|
|
20230726,152300,248840573,319,319,319,319,0
|
|
20230726,152200,248840573,319,319,319,319,0
|
|
20230726,152100,248840573,319,319,319,319,0
|
|
20230726,152000,248840573,319,319,319,319,0
|
|
20230726,151900,248840573,319,319,319,319,3220
|
|
20230726,151800,247813393,319,319,319,319,21
|
|
20230726,151700,247806694,320,319,320,319,8
|
|
20230726,151600,247804139,319,319,319,319,0
|
|
20230726,151500,247804139,319,319,319,319,1
|
|
20230726,151400,247803820,320,320,320,320,2
|
|
20230726,151300,247803180,320,320,320,320,100
|
|
20230726,151200,247771180,320,319,320,319,2146
|
|
20230726,151100,247084476,318,318,318,318,0
|
|
20230726,151000,247084476,318,319,319,318,2037
|
|
20230726,150900,246434698,319,319,319,319,1
|
|
20230726,150800,246434379,319,319,319,319,11
|
|
20230726,150700,246430870,320,320,320,320,0
|
|
20230726,150600,246430870,320,320,320,320,0
|
|
20230726,150500,246430870,320,320,320,320,0
|
|
20230726,150400,246430870,320,319,320,318,202
|
|
20230726,150300,246366630,320,320,320,320,3
|
|
20230726,150200,246365670,320,320,320,319,3001
|
|
20230726,150100,245408349,321,321,321,321,1558
|
|
20230726,150000,244908231,321,321,321,321,100
|
|
20230726,145900,244876131,321,321,321,321,100
|
|
20230726,145800,244844031,321,320,321,320,1669
|
|
20230726,145700,244309950,320,319,320,319,13317
|
|
20230726,145600,240057507,318,318,318,318,0
|
|
20230726,145500,240057507,318,318,318,318,0
|
|
20230726,145400,240057507,318,318,318,318,1
|
|
20230726,145300,240057189,319,318,319,317,3003
|
|
20230726,145200,239104701,319,319,319,319,1
|
|
20230726,145100,239104382,319,319,319,319,2
|
|
20230726,145000,239103744,320,320,320,320,0
|
|
20230726,144900,239103744,320,319,320,319,2503
|
|
20230726,144800,238304778,319,319,319,319,0
|
|
20230726,144700,238304778,319,319,319,319,1009
|
|
20230726,144600,237982907,319,319,319,319,991
|
|
20230726,144500,237666778,319,319,319,318,13
|
|
20230726,144400,237662636,319,319,319,319,1
|
|
20230726,144300,237662317,319,319,319,319,193
|
|
20230726,144200,237600750,320,320,320,320,0
|
|
20230726,144100,237600750,320,320,320,320,0
|
|
20230726,144000,237600750,320,320,320,320,1
|
|
20230726,143900,237600430,320,320,320,320,0
|
|
20230726,143800,237600430,320,320,320,320,0
|
|
20230726,143700,237600430,320,320,320,320,0
|
|
20230726,143600,237600430,320,319,320,319,5002
|
|
20230726,143500,236004790,318,319,319,318,347
|
|
20230726,143400,235894443,319,319,319,319,1
|
|
20230726,143300,235894124,319,319,319,319,1282
|
|
20230726,143200,235485166,320,321,321,320,643
|
|
20230726,143100,235279405,321,321,321,321,2
|
|
20230726,143000,235278763,320,320,320,320,0
|
|
20230726,142900,235278763,320,320,320,320,500
|
|
20230726,142800,235118763,321,320,321,320,441
|
|
20230726,142700,234977642,320,319,320,319,952
|
|
20230726,142600,234673952,319,319,320,319,938
|
|
20230726,142500,234374729,318,317,318,317,37958
|
|
20230726,142400,222339084,318,318,318,318,5
|
|
20230726,142300,222337494,317,317,317,317,1000
|
|
20230726,142200,222020494,318,319,319,318,99
|
|
20230726,142100,221988949,319,319,319,319,3
|
|
20230726,142000,221987992,318,318,318,318,0
|
|
20230726,141900,221987992,318,318,318,318,1000
|
|
20230726,141800,221669992,320,320,320,320,0
|
|
20230726,141700,221669992,320,319,320,319,11
|
|
20230726,141600,221666482,318,318,318,318,146
|
|
20230726,141500,221620054,318,318,318,318,0
|
|
20230726,141400,221620054,318,318,318,318,0
|
|
20230726,141300,221620054,318,318,318,318,0
|
|
20230726,141200,221620054,318,318,318,318,0
|
|
20230726,141100,221620054,318,318,318,318,0
|
|
20230726,141000,221620054,318,318,318,318,0
|
|
20230726,140900,221620054,318,318,318,318,0
|
|
20230726,140800,221620054,318,318,318,318,0
|
|
20230726,140700,221620054,318,318,318,318,1
|
|
20230726,140600,221619736,316,316,316,316,0
|
|
20230726,140500,221619736,316,316,316,316,0
|
|
20230726,140400,221619736,316,316,316,316,140
|
|
20230726,140300,221575496,316,316,316,316,0
|
|
20230726,140200,221575496,316,316,316,316,0
|
|
20230726,140100,221575496,316,316,316,316,0
|
|
20230726,140000,221575496,316,317,317,316,4280
|
|
20230726,135900,220223015,318,318,318,318,0
|
|
20230726,135800,220223015,318,317,318,317,4939
|
|
20230726,135700,218657297,317,318,318,317,5001
|
|
20230726,135600,217071979,317,317,317,317,116
|
|
20230726,135500,217035207,316,316,316,316,0
|
|
20230726,135400,217035207,316,316,316,316,0
|
|
20230726,135300,217035207,316,316,316,316,0
|
|
20230726,135200,217035207,316,318,318,316,3000
|
|
20230726,135100,216085784,317,317,317,317,0
|
|
20230726,135000,216085784,317,317,317,317,0
|
|
20230726,134900,216085784,317,317,317,317,0
|
|
20230726,134800,216085784,317,317,317,317,17
|
|
20230726,134700,216080395,317,319,319,317,302
|
|
20230726,134600,215984657,320,320,320,320,0
|
|
20230726,134500,215984657,320,320,320,320,0
|
|
20230726,134400,215984657,320,320,320,320,0
|
|
20230726,134300,215984657,320,320,320,320,0
|
|
20230726,134200,215984657,320,319,320,319,51
|
|
20230726,134100,215968387,319,319,319,319,0
|
|
20230726,134000,215968387,319,319,319,319,2
|
|
20230726,133900,215967749,318,318,318,318,1742
|
|
20230726,133800,215413793,319,319,319,319,2
|
|
20230726,133700,215413155,318,318,318,318,258
|
|
20230726,133600,215331111,318,318,318,318,0
|
|
20230726,133500,215331111,318,318,318,318,2
|
|
20230726,133400,215330475,317,317,317,317,10000
|
|
20230726,133300,212160475,316,316,316,316,0
|
|
20230726,133200,212160475,316,317,317,316,4000
|
|
20230726,133100,210896422,318,318,318,318,20
|
|
20230726,133000,210890062,318,318,318,318,230
|
|
20230726,132900,210816922,318,318,318,318,1
|
|
20230726,132800,210816604,317,317,317,317,0
|
|
20230726,132700,210816604,317,317,317,317,2
|
|
20230726,132600,210815970,319,318,319,318,4
|
|
20230726,132500,210814697,318,318,318,315,12800
|
|
20230726,132400,206776952,318,318,318,318,1261
|
|
20230726,132300,206375954,318,318,318,318,0
|
|
20230726,132200,206375954,318,318,318,318,2
|
|
20230726,132100,206375318,316,316,316,316,48
|
|
20230726,132000,206360150,318,318,318,318,3504
|
|
20230726,131900,205245878,317,317,317,317,6916
|
|
20230726,131800,203053506,317,317,317,317,0
|
|
20230726,131700,203053506,317,317,317,317,0
|
|
20230726,131600,203053506,317,317,317,317,0
|
|
20230726,131500,203053506,317,317,317,317,1
|
|
20230726,131400,203053189,316,316,316,316,0
|
|
20230726,131300,203053189,316,316,316,316,5007
|
|
20230726,131200,201470977,315,315,315,315,2112
|
|
20230726,131100,200805697,315,315,315,315,3542
|
|
20230726,131000,199689967,315,315,315,315,4223
|
|
20230726,130900,198359722,315,315,315,315,400
|
|
20230726,130800,198233722,315,315,315,315,1749
|
|
20230726,130700,197682787,315,315,315,315,0
|
|
20230726,130600,197682787,315,315,315,315,4034
|
|
20230726,130500,196412077,317,317,317,317,1
|
|
20230726,130400,196411760,316,316,316,316,0
|
|
20230726,130300,196411760,316,315,316,315,7100
|
|
20230726,130200,194169260,316,316,316,316,0
|
|
20230726,130100,194169260,316,316,316,316,1
|
|
20230726,130000,194168944,316,316,316,316,0
|
|
20230726,125900,194168944,316,316,316,316,0
|
|
20230726,125800,194168944,316,316,316,316,14
|
|
20230726,125700,194164520,316,316,316,316,4
|
|
20230726,125600,194163256,316,316,316,316,1
|
|
20230726,125500,194162940,316,316,316,316,0
|
|
20230726,125400,194162940,316,316,316,316,0
|
|
20230726,125300,194162940,316,316,316,316,0
|
|
20230726,125200,194162940,316,316,316,316,1
|
|
20230726,125100,194162624,313,315,315,313,10480
|
|
20230726,125000,190875602,315,315,315,315,1
|
|
20230726,124900,190875287,314,314,314,314,0
|
|
20230726,124800,190875287,314,314,314,314,2209
|
|
20230726,124700,190181661,314,314,314,314,1871
|
|
20230726,124600,189594167,314,314,314,314,4262
|
|
20230726,124500,188255899,315,315,315,314,61150
|
|
20230726,124400,169014083,315,316,316,315,5101
|
|
20230726,124300,167407167,317,317,317,317,2
|
|
20230726,124200,167406533,317,317,317,317,1
|
|
20230726,124100,167406216,318,318,318,318,201
|
|
20230726,124000,167342298,315,315,315,315,0
|
|
20230726,123900,167342298,315,315,315,315,0
|
|
20230726,123800,167342298,315,315,315,315,100
|
|
20230726,123700,167310798,315,316,316,315,39447
|
|
20230726,123600,154869993,318,318,318,318,1100
|
|
20230726,123500,154520193,318,318,318,318,0
|
|
20230726,123400,154520193,318,318,318,318,0
|
|
20230726,123300,154520193,318,316,318,316,624
|
|
20230726,123200,154322987,318,317,318,317,17
|
|
20230726,123100,154317596,318,318,318,318,33
|
|
20230726,123000,154307102,316,316,316,316,1
|
|
20230726,122900,154306786,316,319,319,316,16062
|
|
20230726,122800,149223153,320,320,320,320,0
|
|
20230726,122700,149223153,320,320,320,320,0
|
|
20230726,122600,149223153,320,320,320,320,20
|
|
20230726,122500,149216753,320,320,320,320,0
|
|
20230726,122400,149216753,320,319,320,319,938
|
|
20230726,122300,148917431,319,319,319,319,0
|
|
20230726,122200,148917431,319,319,319,319,200
|
|
20230726,122100,148853631,319,319,319,319,0
|
|
20230726,122000,148853631,319,319,319,319,22
|
|
20230726,121900,148846613,319,319,319,319,4
|
|
20230726,121800,148845337,319,319,319,319,0
|
|
20230726,121700,148845337,319,319,319,319,0
|
|
20230726,121600,148845337,319,319,319,319,0
|
|
20230726,121500,148845337,319,319,319,319,0
|
|
20230726,121400,148845337,319,319,319,319,300
|
|
20230726,121300,148749637,319,319,319,319,0
|
|
20230726,121200,148749637,319,319,319,319,0
|
|
20230726,121100,148749637,319,319,319,319,0
|
|
20230726,121000,148749637,319,318,319,318,8
|
|
20230726,120900,148747091,319,319,319,319,1
|
|
20230726,120800,148746772,319,319,319,319,5
|
|
20230726,120700,148745177,319,319,319,319,100
|
|
20230726,120600,148713277,319,319,319,319,0
|
|
20230726,120500,148713277,319,319,319,319,0
|
|
20230726,120400,148713277,319,319,319,319,0
|
|
20230726,120300,148713277,319,319,319,319,0
|
|
20230726,120200,148713277,319,319,319,319,0
|
|
20230726,120100,148713277,319,319,319,319,7
|
|
20230726,120000,148711044,319,319,319,319,4
|
|
20230726,115900,148709768,317,318,319,317,10001
|
|
20230726,115800,145533214,319,319,319,319,0
|
|
20230726,115700,145533214,319,319,319,319,41
|
|
20230726,115600,145520135,319,319,319,319,0
|
|
20230726,115500,145520135,319,319,319,319,0
|
|
20230726,115400,145520135,319,319,319,319,100
|
|
20230726,115300,145488235,319,319,319,319,100
|
|
20230726,115200,145456335,318,318,318,318,0
|
|
20230726,115100,145456335,318,318,318,318,2001
|
|
20230726,115000,144820017,319,319,319,319,1
|
|
20230726,114900,144819698,318,318,318,318,1100
|
|
20230726,114800,144469898,318,318,318,318,0
|
|
20230726,114700,144469898,318,318,318,318,0
|
|
20230726,114600,144469898,318,318,318,318,0
|
|
20230726,114500,144469898,318,318,318,318,1
|
|
20230726,114400,144469580,316,320,321,316,5928
|
|
20230726,114300,142585954,320,320,320,320,30000
|
|
20230726,114200,132985954,318,318,318,318,977
|
|
20230726,114100,132675268,318,318,318,318,0
|
|
20230726,114000,132675268,318,319,319,318,300
|
|
20230726,113900,132579867,320,320,320,320,0
|
|
20230726,113800,132579867,320,320,320,320,0
|
|
20230726,113700,132579867,320,320,320,320,210
|
|
20230726,113600,132512667,320,320,320,320,0
|
|
20230726,113500,132512667,320,320,320,320,95
|
|
20230726,113400,132482267,320,319,320,319,1125
|
|
20230726,113300,132123391,319,319,319,319,310
|
|
20230726,113200,132024501,319,319,319,319,10
|
|
20230726,113100,132021311,319,319,319,319,4
|
|
20230726,113000,132020035,319,319,319,319,5
|
|
20230726,112900,132018440,316,316,316,316,0
|
|
20230726,112800,132018440,316,316,316,316,15
|
|
20230726,112700,132013700,316,320,320,316,19073
|
|
20230726,112600,125974029,318,319,319,318,455
|
|
20230726,112500,125829108,320,320,320,320,0
|
|
20230726,112400,125829108,320,319,320,319,41
|
|
20230726,112300,125816028,320,320,320,320,0
|
|
20230726,112200,125816028,320,320,320,320,0
|
|
20230726,112100,125816028,320,320,320,320,0
|
|
20230726,112000,125816028,320,320,320,320,375
|
|
20230726,111900,125696028,320,320,320,320,0
|
|
20230726,111800,125696028,320,320,320,320,0
|
|
20230726,111700,125696028,320,320,320,320,110
|
|
20230726,111600,125660828,320,320,320,320,1
|
|
20230726,111500,125660508,320,320,320,320,0
|
|
20230726,111400,125660508,320,320,320,320,2999
|
|
20230726,111300,124700828,320,320,320,320,0
|
|
20230726,111200,124700828,320,320,320,320,0
|
|
20230726,111100,124700828,320,320,320,320,1
|
|
20230726,111000,124700508,318,318,318,318,20
|
|
20230726,110900,124694148,320,320,320,320,0
|
|
20230726,110800,124694148,320,320,320,320,233
|
|
20230726,110700,124619588,320,321,321,320,45
|
|
20230726,110600,124605187,320,320,321,320,63
|
|
20230726,110500,124585026,320,320,320,320,1161
|
|
20230726,110400,124213506,320,320,320,320,0
|
|
20230726,110300,124213506,320,320,320,320,1
|
|
20230726,110200,124213186,320,320,320,320,0
|
|
20230726,110100,124213186,320,320,320,320,0
|
|
20230726,110000,124213186,320,320,320,320,1
|
|
20230726,105900,124212866,318,318,318,318,1
|
|
20230726,105800,124212548,317,319,319,317,1207
|
|
20230726,105700,123828888,320,320,320,320,0
|
|
20230726,105600,123828888,320,320,320,320,0
|
|
20230726,105500,123828888,320,320,320,320,24
|
|
20230726,105400,123821208,320,319,320,319,2
|
|
20230726,105300,123820569,319,319,319,319,0
|
|
20230726,105200,123820569,319,319,319,319,0
|
|
20230726,105100,123820569,319,319,319,319,0
|
|
20230726,105000,123820569,319,319,319,319,2845
|
|
20230726,104900,122913014,319,319,319,319,0
|
|
20230726,104800,122913014,319,318,319,317,30801
|
|
20230726,104700,113138294,319,319,319,319,10
|
|
20230726,104600,113135104,319,319,319,319,0
|
|
20230726,104500,113135104,319,319,319,319,4
|
|
20230726,104400,113133828,319,319,319,319,30
|
|
20230726,104300,113124258,319,319,319,319,35
|
|
20230726,104200,113113093,318,318,318,318,1576
|
|
20230726,104100,112611925,318,318,318,318,9000
|
|
20230726,104000,109749925,319,319,319,319,2
|
|
20230726,103900,109749287,319,319,319,319,0
|
|
20230726,103800,109749287,319,319,319,319,8
|
|
20230726,103700,109746735,318,318,318,318,1430
|
|
20230726,103600,109291995,318,318,318,318,5760
|
|
20230726,103500,107460315,318,318,318,318,0
|
|
20230726,103400,107460315,318,318,318,318,0
|
|
20230726,103300,107460315,318,318,318,318,4316
|
|
20230726,103200,106087827,318,319,319,318,1136
|
|
20230726,103100,105726379,319,319,319,319,12
|
|
20230726,103000,105722551,320,320,320,320,0
|
|
20230726,102900,105722551,320,320,320,320,4064
|
|
20230726,102800,104422071,320,320,320,320,0
|
|
20230726,102700,104422071,320,320,320,320,0
|
|
20230726,102600,104422071,320,320,320,320,0
|
|
20230726,102500,104422071,320,320,320,320,2
|
|
20230726,102400,104421431,318,318,318,318,0
|
|
20230726,102300,104421431,318,319,319,318,1445
|
|
20230726,102200,103961621,319,319,319,319,400
|
|
20230726,102100,103834021,320,320,320,320,1
|
|
20230726,102000,103833701,318,318,318,318,2
|
|
20230726,101900,103833065,320,320,320,320,1
|
|
20230726,101800,103832745,319,319,319,319,1
|
|
20230726,101700,103832426,319,319,319,319,19
|
|
20230726,101600,103826365,320,320,320,320,2
|
|
20230726,101500,103825725,317,317,317,317,0
|
|
20230726,101400,103825725,317,318,318,317,5000
|
|
20230726,101300,102239307,320,320,320,318,15100
|
|
20230726,101200,97417307,320,320,320,320,125
|
|
20230726,101100,97377307,319,319,319,319,0
|
|
20230726,101000,97377307,319,319,319,319,1008
|
|
20230726,100900,97055755,321,321,321,321,1
|
|
20230726,100800,97055434,321,321,321,321,8
|
|
20230726,100700,97052866,321,321,321,321,0
|
|
20230726,100600,97052866,321,321,321,321,0
|
|
20230726,100500,97052866,321,320,321,320,2
|
|
20230726,100400,97052225,320,320,320,320,5
|
|
20230726,100300,97050625,317,321,321,317,80
|
|
20230726,100200,97025261,316,316,316,316,0
|
|
20230726,100100,97025261,316,318,318,316,24705
|
|
20230726,100000,89202467,321,317,321,317,221
|
|
20230726,095900,89132330,318,318,321,318,10575
|
|
20230726,095800,85769477,321,321,321,321,0
|
|
20230726,095700,85769477,321,320,321,318,7298
|
|
20230726,095600,83445604,321,321,321,321,0
|
|
20230726,095500,83445604,321,323,323,319,5003
|
|
20230726,095400,81848746,323,323,323,323,4
|
|
20230726,095300,81847454,323,321,323,320,5001
|
|
20230726,095200,80246256,321,322,322,321,79
|
|
20230726,095100,80220892,323,323,323,323,0
|
|
20230726,095000,80220892,323,323,323,323,1
|
|
20230726,094900,80220569,321,321,321,321,606
|
|
20230726,094800,80026043,321,321,321,321,1
|
|
20230726,094700,80025722,321,321,321,321,0
|
|
20230726,094600,80025722,321,321,321,321,9156
|
|
20230726,094500,77086646,321,321,321,321,15
|
|
20230726,094400,77081831,326,326,326,326,0
|
|
20230726,094300,77081831,326,326,326,326,0
|
|
20230726,094200,77081831,326,326,326,326,0
|
|
20230726,094100,77081831,326,326,326,326,1533
|
|
20230726,094000,76582073,327,327,327,327,1
|
|
20230726,093900,76581746,327,327,327,327,0
|
|
20230726,093800,76581746,327,326,327,326,401
|
|
20230726,093700,76451019,326,322,326,322,44
|
|
20230726,093600,76436847,319,322,322,319,83
|
|
20230726,093500,76410361,322,322,322,319,2987
|
|
20230726,093400,75457493,322,322,322,322,250
|
|
20230726,093300,75376993,322,322,322,322,84
|
|
20230726,093200,75349945,326,321,326,321,30000
|
|
20230726,093100,65666137,320,320,320,320,4635
|
|
20230726,093000,64182937,320,320,320,320,2
|
|
20230726,092900,64182297,318,318,318,318,20
|
|
20230726,092800,64175937,318,318,318,318,1862
|
|
20230726,092700,63583821,320,320,320,320,0
|
|
20230726,092600,63583821,320,317,320,317,618
|
|
20230726,092500,63387309,316,319,319,316,12000
|
|
20230726,092400,59586459,322,319,322,319,918
|
|
20230726,092300,59293024,317,320,320,317,1410
|
|
20230726,092200,58845094,322,320,322,316,50416
|
|
20230726,092100,42821678,320,321,321,320,7408
|
|
20230726,092000,40446156,322,322,322,322,10768
|
|
20230726,091900,36978860,323,322,323,322,1638
|
|
20230726,091800,36450786,323,323,323,323,4833
|
|
20230726,091700,34889727,326,324,326,323,25696
|
|
20230726,091600,26589416,323,323,323,323,0
|
|
20230726,091500,26589416,323,323,323,323,0
|
|
20230726,091400,26589416,323,324,324,323,6000
|
|
20230726,091300,24646416,325,323,326,323,1423
|
|
20230726,091200,24185933,323,326,326,323,10265
|
|
20230726,091100,20863573,326,325,326,325,173
|
|
20230726,091000,20807274,324,324,324,324,0
|
|
20230726,090900,20807274,324,326,326,324,93
|
|
20230726,090800,20777136,324,324,324,324,3146
|
|
20230726,090700,19757832,325,326,326,325,508
|
|
20230726,090600,19592724,323,323,323,323,0
|
|
20230726,090500,19592724,323,323,323,323,37142
|
|
20230726,090400,7595858,323,323,323,323,6101
|
|
20230726,090300,5625235,323,327,327,323,2106
|
|
20230726,090200,4944976,326,326,326,322,6886
|
|
20230726,090100,2713446,327,327,327,327,7924
|
|
20230726,090000,122298,327,327,327,327,374
|