617 lines
27 KiB
CSV
617 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,191400,345502872,451,451,451,451,3573
|
|
20230926,191300,345502872,451,451,451,451,0
|
|
20230926,191200,345502872,451,451,451,451,0
|
|
20230926,191100,345502872,451,451,451,451,0
|
|
20230926,191000,345502872,451,451,451,451,0
|
|
20230926,190900,345502872,451,451,451,451,0
|
|
20230926,190800,345502872,451,451,451,451,0
|
|
20230926,190700,345502872,451,451,451,451,0
|
|
20230926,190600,345502872,451,451,451,451,0
|
|
20230926,190500,345502872,451,451,451,451,0
|
|
20230926,190400,345502872,451,451,451,451,0
|
|
20230926,190300,345502872,451,451,451,451,0
|
|
20230926,190200,345502872,451,451,451,451,0
|
|
20230926,190100,345502872,451,451,451,451,0
|
|
20230926,190000,345502872,451,451,451,451,0
|
|
20230926,185900,345502872,451,451,451,451,0
|
|
20230926,185800,345502872,451,451,451,451,0
|
|
20230926,185700,345502872,451,451,451,451,0
|
|
20230926,185600,345502872,451,451,451,451,0
|
|
20230926,185500,345502872,451,451,451,451,0
|
|
20230926,185400,345502872,451,451,451,451,0
|
|
20230926,185300,345502872,451,451,451,451,0
|
|
20230926,185200,345502872,451,451,451,451,0
|
|
20230926,185100,345502872,451,451,451,451,0
|
|
20230926,185000,345502872,451,451,451,451,0
|
|
20230926,184900,345502872,451,451,451,451,0
|
|
20230926,184800,345502872,451,451,451,451,0
|
|
20230926,184700,345502872,451,451,451,451,0
|
|
20230926,184600,345502872,451,451,451,451,0
|
|
20230926,184500,345502872,451,451,451,451,0
|
|
20230926,184400,345502872,451,451,451,451,3573
|
|
20230926,184300,345502872,451,451,451,451,0
|
|
20230926,184200,345502872,451,451,451,451,0
|
|
20230926,184100,345502872,451,451,451,451,0
|
|
20230926,184000,345502872,451,451,451,451,0
|
|
20230926,183900,345502872,451,451,451,451,0
|
|
20230926,183800,345502872,451,451,451,451,0
|
|
20230926,183700,345502872,451,451,451,451,0
|
|
20230926,183600,345502872,451,451,451,451,0
|
|
20230926,183500,345502872,451,451,451,451,0
|
|
20230926,183400,345502872,451,451,451,451,0
|
|
20230926,183300,345502872,451,451,451,451,0
|
|
20230926,183200,345502872,451,451,451,451,0
|
|
20230926,183100,345502872,451,451,451,451,0
|
|
20230926,183000,345502872,451,451,451,451,0
|
|
20230926,182900,345502872,451,451,451,451,0
|
|
20230926,182800,345502872,451,451,451,451,0
|
|
20230926,182700,345502872,451,451,451,451,0
|
|
20230926,182600,345502872,451,451,451,451,0
|
|
20230926,182500,345502872,451,451,451,451,0
|
|
20230926,182400,345502872,451,451,451,451,0
|
|
20230926,182300,345502872,451,451,451,451,0
|
|
20230926,182200,345502872,451,451,451,451,0
|
|
20230926,182100,345502872,451,451,451,451,0
|
|
20230926,182000,345502872,451,451,451,451,0
|
|
20230926,181900,345502872,451,451,451,451,0
|
|
20230926,181800,345502872,451,451,451,451,0
|
|
20230926,181700,345502872,451,451,451,451,0
|
|
20230926,181600,345502872,451,451,451,451,0
|
|
20230926,181500,345502872,451,451,451,451,0
|
|
20230926,181400,345502872,451,451,451,451,3573
|
|
20230926,181300,345502872,451,451,451,451,0
|
|
20230926,181200,345502872,451,451,451,451,0
|
|
20230926,181100,345502872,451,451,451,451,0
|
|
20230926,181000,345502872,451,451,451,451,0
|
|
20230926,180900,345502872,451,451,451,451,0
|
|
20230926,180800,345502872,451,451,451,451,0
|
|
20230926,180700,345502872,451,451,451,451,0
|
|
20230926,180600,345502872,451,451,451,451,0
|
|
20230926,180500,345502872,451,451,451,451,0
|
|
20230926,180400,345502872,451,451,451,451,0
|
|
20230926,180300,345502872,451,451,451,451,0
|
|
20230926,180200,345502872,451,451,451,451,0
|
|
20230926,180100,345502872,451,451,451,451,0
|
|
20230926,180000,345502872,451,451,451,451,0
|
|
20230926,175900,345502872,451,451,451,451,0
|
|
20230926,175800,345502872,451,451,451,451,0
|
|
20230926,175700,345502872,451,451,451,451,0
|
|
20230926,175600,345502872,451,451,451,451,0
|
|
20230926,175500,345502872,451,451,451,451,0
|
|
20230926,175400,345502872,451,451,451,451,0
|
|
20230926,175300,345502872,451,451,451,451,0
|
|
20230926,175200,345502872,451,451,451,451,0
|
|
20230926,175100,345502872,451,451,451,451,0
|
|
20230926,175000,345502872,451,451,451,451,0
|
|
20230926,174900,345502872,451,451,451,451,0
|
|
20230926,174800,345502872,451,451,451,451,0
|
|
20230926,174700,345502872,451,451,451,451,0
|
|
20230926,174600,345502872,451,451,451,451,0
|
|
20230926,174500,345502872,451,451,451,451,0
|
|
20230926,174400,345502872,451,451,451,451,3573
|
|
20230926,174300,345502872,451,451,451,451,0
|
|
20230926,174200,345502872,451,451,451,451,0
|
|
20230926,174100,345502872,451,451,451,451,0
|
|
20230926,174000,345502872,451,451,451,451,0
|
|
20230926,173900,345502872,451,451,451,451,0
|
|
20230926,173800,345502872,451,451,451,451,0
|
|
20230926,173700,345502872,451,451,451,451,0
|
|
20230926,173600,345502872,451,451,451,451,0
|
|
20230926,173500,345502872,451,451,451,451,0
|
|
20230926,173400,345502872,451,451,451,451,0
|
|
20230926,173300,345502872,451,451,451,451,0
|
|
20230926,173200,345502872,451,451,451,451,0
|
|
20230926,173100,345502872,451,451,451,451,0
|
|
20230926,173000,345502872,451,451,451,451,0
|
|
20230926,172900,345502872,451,451,451,451,0
|
|
20230926,172800,345502872,451,451,451,451,0
|
|
20230926,172700,345502872,451,451,451,451,0
|
|
20230926,172600,345502872,451,451,451,451,0
|
|
20230926,172500,345502872,451,451,451,451,0
|
|
20230926,172400,345502872,451,451,451,451,0
|
|
20230926,172300,345502872,451,451,451,451,0
|
|
20230926,172200,345502872,451,451,451,451,0
|
|
20230926,172100,345502872,451,451,451,451,0
|
|
20230926,172000,345502872,451,451,451,451,0
|
|
20230926,171900,345502872,451,451,451,451,0
|
|
20230926,171800,345502872,451,451,451,451,0
|
|
20230926,171700,345502872,451,451,451,451,0
|
|
20230926,171600,345502872,451,451,451,451,0
|
|
20230926,171500,345502872,451,451,451,451,0
|
|
20230926,171400,345502872,451,451,451,451,3573
|
|
20230926,171300,345502872,451,451,451,451,0
|
|
20230926,171200,345502872,451,451,451,451,0
|
|
20230926,171100,345502872,451,451,451,451,0
|
|
20230926,171000,345502872,451,451,451,451,0
|
|
20230926,170900,345502872,451,451,451,451,0
|
|
20230926,170800,345502872,451,451,451,451,0
|
|
20230926,170700,345502872,451,451,451,451,0
|
|
20230926,170600,345502872,451,451,451,451,0
|
|
20230926,170500,345502872,451,451,451,451,0
|
|
20230926,170400,345502872,451,451,451,451,0
|
|
20230926,170300,345502872,451,451,451,451,0
|
|
20230926,170200,345502872,451,451,451,451,0
|
|
20230926,170100,345502872,451,451,451,451,0
|
|
20230926,170000,345502872,451,451,451,451,0
|
|
20230926,165900,345502872,451,451,451,451,0
|
|
20230926,165800,345502872,451,451,451,451,0
|
|
20230926,165700,345502872,451,451,451,451,0
|
|
20230926,165600,345502872,451,451,451,451,0
|
|
20230926,165500,345502872,451,451,451,451,0
|
|
20230926,165400,345502872,451,451,451,451,0
|
|
20230926,165300,345502872,451,451,451,451,0
|
|
20230926,165200,345502872,451,451,451,451,0
|
|
20230926,165100,345502872,451,451,451,451,0
|
|
20230926,165000,345502872,451,451,451,451,0
|
|
20230926,164900,345502872,451,451,451,451,0
|
|
20230926,164800,345502872,451,451,451,451,0
|
|
20230926,164700,345502872,451,451,451,451,0
|
|
20230926,164600,345502872,451,451,451,451,0
|
|
20230926,164500,345502872,451,451,451,451,0
|
|
20230926,164400,345502872,451,451,451,451,3573
|
|
20230926,164300,345502872,451,451,451,451,0
|
|
20230926,164200,345502872,451,451,451,451,0
|
|
20230926,164100,345502872,451,451,451,451,0
|
|
20230926,164000,345502872,451,451,451,451,0
|
|
20230926,163900,345502872,451,451,451,451,0
|
|
20230926,163800,345502872,451,451,451,451,0
|
|
20230926,163700,345502872,451,451,451,451,0
|
|
20230926,163600,345502872,451,451,451,451,0
|
|
20230926,163500,345502872,451,451,451,451,0
|
|
20230926,163400,345502872,451,451,451,451,0
|
|
20230926,163300,345502872,451,451,451,451,0
|
|
20230926,163200,345502872,451,451,451,451,0
|
|
20230926,163100,345502872,451,451,451,451,0
|
|
20230926,163000,345502872,451,451,451,451,0
|
|
20230926,162900,345502872,451,451,451,451,0
|
|
20230926,162800,345502872,451,451,451,451,0
|
|
20230926,162700,345502872,451,451,451,451,0
|
|
20230926,162600,345502872,451,451,451,451,0
|
|
20230926,162500,345502872,451,451,451,451,0
|
|
20230926,162400,345502872,451,451,451,451,0
|
|
20230926,162300,345502872,451,451,451,451,0
|
|
20230926,162200,345502872,451,451,451,451,0
|
|
20230926,162100,345502872,451,451,451,451,0
|
|
20230926,162000,345502872,451,451,451,451,0
|
|
20230926,161900,345502872,451,451,451,451,0
|
|
20230926,161800,345502872,451,451,451,451,0
|
|
20230926,161700,345502872,451,451,451,451,0
|
|
20230926,161600,345502872,451,451,451,451,0
|
|
20230926,161500,345502872,451,451,451,451,0
|
|
20230926,161400,345502872,451,451,451,451,3573
|
|
20230926,161300,345502872,451,451,451,451,0
|
|
20230926,161200,345502872,451,451,451,451,0
|
|
20230926,161100,345502872,451,451,451,451,0
|
|
20230926,161000,345502872,451,451,451,451,0
|
|
20230926,160900,345502872,451,451,451,451,0
|
|
20230926,160800,345502872,451,451,451,451,0
|
|
20230926,160700,345502872,451,451,451,451,0
|
|
20230926,160600,345502872,451,451,451,451,0
|
|
20230926,160500,345502872,451,451,451,451,0
|
|
20230926,160400,345502872,451,451,451,451,0
|
|
20230926,160300,345502872,451,451,451,451,0
|
|
20230926,160200,345502872,451,451,451,451,0
|
|
20230926,160100,345502872,451,451,451,451,0
|
|
20230926,160000,345502872,451,451,451,451,0
|
|
20230926,155900,345502872,451,451,451,451,0
|
|
20230926,155800,345502872,451,451,451,451,0
|
|
20230926,155700,345502872,451,451,451,451,0
|
|
20230926,155600,345502872,451,451,451,451,0
|
|
20230926,155500,345502872,451,451,451,451,0
|
|
20230926,155400,345502872,451,451,451,451,0
|
|
20230926,155300,345502872,451,451,451,451,0
|
|
20230926,155200,345502872,451,451,451,451,0
|
|
20230926,155100,345502872,451,451,451,451,0
|
|
20230926,155000,345502872,451,451,451,451,0
|
|
20230926,154900,345502872,451,451,451,451,0
|
|
20230926,154800,345502872,451,451,451,451,0
|
|
20230926,154700,345502872,451,451,451,451,0
|
|
20230926,154600,345502872,451,451,451,451,0
|
|
20230926,154500,345502872,451,451,451,451,0
|
|
20230926,154400,345502872,451,451,451,451,3573
|
|
20230926,154300,345502872,451,451,451,451,0
|
|
20230926,154200,345502872,451,451,451,451,0
|
|
20230926,154100,345502872,451,451,451,451,0
|
|
20230926,154000,345502872,451,451,451,451,0
|
|
20230926,153900,345502872,451,451,451,451,0
|
|
20230926,153800,345502872,451,451,451,451,0
|
|
20230926,153700,345502872,451,451,451,451,0
|
|
20230926,153600,345502872,451,451,451,451,0
|
|
20230926,153500,345502872,451,451,451,451,0
|
|
20230926,153400,345502872,451,451,451,451,0
|
|
20230926,153300,345502872,451,451,451,451,0
|
|
20230926,153200,345502872,451,451,451,451,0
|
|
20230926,153100,345502872,451,451,451,451,0
|
|
20230926,153000,345502872,451,451,451,451,3573
|
|
20230926,152900,343891449,452,452,452,452,0
|
|
20230926,152800,343891449,452,452,452,452,0
|
|
20230926,152700,343891449,452,452,452,452,0
|
|
20230926,152600,343891449,452,452,452,452,0
|
|
20230926,152500,343891449,452,452,452,452,0
|
|
20230926,152400,343891449,452,452,452,452,0
|
|
20230926,152300,343891449,452,452,452,452,0
|
|
20230926,152200,343891449,452,452,452,452,0
|
|
20230926,152100,343891449,452,452,452,452,0
|
|
20230926,152000,343891449,452,452,452,452,0
|
|
20230926,151900,343891449,452,452,452,452,4
|
|
20230926,151800,343889641,452,452,452,452,346
|
|
20230926,151700,343733249,452,452,452,451,15
|
|
20230926,151600,343726481,450,450,452,450,372
|
|
20230926,151500,343559075,452,451,452,450,64207
|
|
20230926,151400,314655500,452,452,452,451,119
|
|
20230926,151300,314601807,452,451,452,451,2010
|
|
20230926,151200,313695288,452,452,452,451,11454
|
|
20230926,151100,308529529,452,452,452,452,57
|
|
20230926,151000,308503765,452,451,452,451,3178
|
|
20230926,150900,307070309,452,452,452,451,2682
|
|
20230926,150800,305860609,452,452,452,452,72
|
|
20230926,150700,305828065,452,452,452,452,31
|
|
20230926,150600,305814053,452,452,452,452,10
|
|
20230926,150500,305809533,452,452,452,452,270
|
|
20230926,150400,305687493,452,452,452,451,1022
|
|
20230926,150300,305225550,452,452,452,452,26
|
|
20230926,150200,305213798,452,452,452,452,14
|
|
20230926,150100,305207470,451,451,451,451,4613
|
|
20230926,150000,303127007,452,452,452,452,1115
|
|
20230926,145900,302623027,452,451,452,451,267
|
|
20230926,145800,302502344,452,451,452,451,327
|
|
20230926,145700,302354775,452,452,452,452,100
|
|
20230926,145600,302309575,452,451,452,451,3693
|
|
20230926,145500,300641787,452,452,452,452,214
|
|
20230926,145400,300545059,452,452,452,452,11
|
|
20230926,145300,300540087,452,452,452,452,0
|
|
20230926,145200,300540087,452,452,452,451,5011
|
|
20230926,145100,298280115,451,451,452,451,2382
|
|
20230926,145000,297205811,452,452,452,452,30
|
|
20230926,144900,297192251,452,452,452,452,384
|
|
20230926,144800,297018683,452,452,452,452,116
|
|
20230926,144700,296966251,452,452,452,452,0
|
|
20230926,144600,296966251,452,452,452,452,2000
|
|
20230926,144500,296062251,452,452,452,452,224
|
|
20230926,144400,295961003,452,452,452,452,10
|
|
20230926,144300,295956483,452,452,452,452,10
|
|
20230926,144200,295951963,452,451,452,451,511
|
|
20230926,144100,295721491,451,451,451,451,0
|
|
20230926,144000,295721491,451,451,451,451,500
|
|
20230926,143900,295495991,452,451,452,451,101
|
|
20230926,143800,295450439,452,452,452,452,0
|
|
20230926,143700,295450439,452,452,452,452,0
|
|
20230926,143600,295450439,452,452,452,452,0
|
|
20230926,143500,295450439,452,452,452,452,2695
|
|
20230926,143400,294232299,453,453,453,453,0
|
|
20230926,143300,294232299,453,453,453,453,0
|
|
20230926,143200,294232299,453,453,453,453,36
|
|
20230926,143100,294215991,452,452,452,452,2
|
|
20230926,143000,294215087,452,453,453,452,5
|
|
20230926,142900,294212826,453,453,453,453,0
|
|
20230926,142800,294212826,453,452,453,452,8001
|
|
20230926,142700,290596373,452,452,452,452,960
|
|
20230926,142600,290162453,452,452,452,452,1
|
|
20230926,142500,290162001,453,453,453,453,1
|
|
20230926,142400,290161548,453,453,453,453,0
|
|
20230926,142300,290161548,453,453,453,453,50
|
|
20230926,142200,290138898,453,453,453,453,300
|
|
20230926,142100,290002998,452,452,452,452,0
|
|
20230926,142000,290002998,452,452,452,452,9336
|
|
20230926,141900,285783126,453,453,453,453,40
|
|
20230926,141800,285765006,453,453,453,453,215
|
|
20230926,141700,285667611,453,453,453,453,6
|
|
20230926,141600,285664893,453,453,453,453,300
|
|
20230926,141500,285528993,453,453,453,453,3
|
|
20230926,141400,285527634,453,453,453,453,1275
|
|
20230926,141300,284950059,453,453,453,453,500
|
|
20230926,141200,284723559,453,453,453,453,100
|
|
20230926,141100,284678259,453,453,453,453,779
|
|
20230926,141000,284325372,453,453,453,453,309
|
|
20230926,140900,284185395,452,452,452,452,0
|
|
20230926,140800,284185395,452,452,452,452,0
|
|
20230926,140700,284185395,452,453,453,452,1630
|
|
20230926,140600,283448531,453,453,453,453,8
|
|
20230926,140500,283444907,453,453,453,453,3
|
|
20230926,140400,283443548,453,453,453,453,0
|
|
20230926,140300,283443548,453,453,453,453,0
|
|
20230926,140200,283443548,453,453,453,453,27
|
|
20230926,140100,283431317,452,452,452,452,0
|
|
20230926,140000,283431317,452,452,452,452,581
|
|
20230926,135900,283168705,452,452,452,452,427
|
|
20230926,135800,282975701,452,452,452,452,522
|
|
20230926,135700,282739757,453,452,453,452,501
|
|
20230926,135600,282513304,453,453,453,453,0
|
|
20230926,135500,282513304,453,452,453,452,6421
|
|
20230926,135400,279611011,453,453,453,453,0
|
|
20230926,135300,279611011,453,453,453,453,4
|
|
20230926,135200,279609199,453,453,453,453,1007
|
|
20230926,135100,279153028,453,453,453,453,5257
|
|
20230926,135000,276771607,453,453,454,453,783
|
|
20230926,134900,276416907,454,454,454,454,120
|
|
20230926,134800,276362427,454,454,454,454,8
|
|
20230926,134700,276358795,453,453,453,453,1000
|
|
20230926,134600,275905795,454,455,455,454,11
|
|
20230926,134500,275900799,455,454,455,452,5009
|
|
20230926,134400,273634745,455,455,455,455,3
|
|
20230926,134300,273633380,455,455,455,455,47
|
|
20230926,134200,273611995,453,453,453,453,0
|
|
20230926,134100,273611995,453,454,454,453,10002
|
|
20230926,134000,269071089,454,454,454,454,100
|
|
20230926,133900,269025689,454,454,454,454,4136
|
|
20230926,133800,267147945,454,454,454,454,5
|
|
20230926,133700,267145675,454,454,454,454,0
|
|
20230926,133600,267145675,454,454,454,454,3
|
|
20230926,133500,267144313,454,454,454,454,0
|
|
20230926,133400,267144313,454,453,454,452,5501
|
|
20230926,133300,264655439,454,453,454,453,58
|
|
20230926,133200,264629164,454,454,454,454,100
|
|
20230926,133100,264583764,454,454,454,454,86
|
|
20230926,133000,264544720,454,454,454,454,80
|
|
20230926,132900,264508400,454,454,454,454,205
|
|
20230926,132800,264415330,454,453,454,453,4248
|
|
20230926,132700,262490969,454,454,454,454,4
|
|
20230926,132600,262489153,453,454,454,453,4001
|
|
20230926,132500,260676699,454,454,454,454,500
|
|
20230926,132400,260449699,454,454,454,454,1
|
|
20230926,132300,260449245,454,454,454,454,0
|
|
20230926,132200,260449245,454,454,454,454,2
|
|
20230926,132100,260448337,454,454,454,454,50
|
|
20230926,132000,260425637,454,454,454,454,0
|
|
20230926,131900,260425637,454,454,454,454,0
|
|
20230926,131800,260425637,454,454,454,454,35
|
|
20230926,131700,260409747,454,454,454,454,7914
|
|
20230926,131600,256816791,454,454,454,454,550
|
|
20230926,131500,256567091,454,454,454,454,0
|
|
20230926,131400,256567091,454,455,455,454,20
|
|
20230926,131300,256557999,455,455,455,455,1
|
|
20230926,131200,256557544,455,455,455,455,4
|
|
20230926,131100,256555724,454,455,455,454,4
|
|
20230926,131000,256553907,455,455,455,455,1522
|
|
20230926,130900,255861397,455,455,455,455,0
|
|
20230926,130800,255861397,455,455,455,455,0
|
|
20230926,130700,255861397,455,454,455,454,26
|
|
20230926,130600,255849591,455,455,455,455,0
|
|
20230926,130500,255849591,455,455,455,455,5
|
|
20230926,130400,255847316,455,455,455,455,2
|
|
20230926,130300,255846406,455,455,455,455,1000
|
|
20230926,130200,255391406,455,455,455,455,0
|
|
20230926,130100,255391406,455,455,455,455,0
|
|
20230926,130000,255391406,455,455,455,455,0
|
|
20230926,125900,255391406,455,455,455,455,17
|
|
20230926,125800,255383671,455,454,455,454,5
|
|
20230926,125700,255381399,455,455,455,455,1
|
|
20230926,125600,255380944,455,455,455,455,10
|
|
20230926,125500,255376394,455,455,455,455,2
|
|
20230926,125400,255375484,455,455,455,455,1
|
|
20230926,125300,255375029,455,454,455,454,743
|
|
20230926,125200,255037706,454,454,454,454,4003
|
|
20230926,125100,253220344,455,455,455,454,8757
|
|
20230926,125000,249240911,457,457,457,457,0
|
|
20230926,124900,249240911,457,457,457,457,0
|
|
20230926,124800,249240911,457,455,457,455,9967
|
|
20230926,124700,244704076,455,455,455,455,0
|
|
20230926,124600,244704076,455,455,455,455,500
|
|
20230926,124500,244476576,455,455,455,455,1
|
|
20230926,124400,244476121,453,455,455,453,15031
|
|
20230926,124300,237663902,455,455,455,455,2
|
|
20230926,124200,237662992,454,455,455,454,4523
|
|
20230926,124100,235609447,455,456,456,455,9301
|
|
20230926,124000,231376585,457,457,457,457,2
|
|
20230926,123900,231375671,457,457,457,457,1
|
|
20230926,123800,231375214,457,457,457,457,0
|
|
20230926,123700,231375214,457,456,457,456,4
|
|
20230926,123600,231373389,457,457,457,457,11
|
|
20230926,123500,231368362,457,457,457,457,502
|
|
20230926,123400,231138948,457,457,457,457,100
|
|
20230926,123300,231093248,457,457,457,457,3
|
|
20230926,123200,231091877,457,457,457,457,103
|
|
20230926,123100,231044806,457,457,457,457,0
|
|
20230926,123000,231044806,457,457,457,457,3
|
|
20230926,122900,231043435,457,457,457,457,0
|
|
20230926,122800,231043435,457,457,457,457,1
|
|
20230926,122700,231042978,457,457,457,457,1
|
|
20230926,122600,231042521,457,457,457,457,111
|
|
20230926,122500,230991794,457,457,457,457,144
|
|
20230926,122400,230925986,457,457,457,457,0
|
|
20230926,122300,230925986,457,457,457,457,1
|
|
20230926,122200,230925529,456,457,457,456,1631
|
|
20230926,122100,230180792,456,457,457,456,42
|
|
20230926,122000,230161600,457,457,457,457,2
|
|
20230926,121900,230160686,457,457,457,457,0
|
|
20230926,121800,230160686,457,457,457,457,0
|
|
20230926,121700,230160686,457,457,457,456,12
|
|
20230926,121600,230155210,456,457,457,456,8
|
|
20230926,121500,230151559,457,457,457,457,2
|
|
20230926,121400,230150645,457,457,457,457,0
|
|
20230926,121300,230150645,457,457,457,457,0
|
|
20230926,121200,230150645,457,457,457,457,53
|
|
20230926,121100,230126424,457,457,457,457,211
|
|
20230926,121000,230029997,457,457,457,457,200
|
|
20230926,120900,229938597,457,457,457,457,3000
|
|
20230926,120800,228567597,457,457,457,457,1
|
|
20230926,120700,228567140,455,455,455,455,481
|
|
20230926,120600,228348285,456,457,457,456,35
|
|
20230926,120500,228332318,457,457,457,457,9
|
|
20230926,120400,228328205,455,458,458,455,56639
|
|
20230926,120300,202526571,457,458,458,457,83
|
|
20230926,120200,202488560,458,457,458,457,601
|
|
20230926,120100,202213902,457,457,457,457,1
|
|
20230926,120000,202213445,458,458,458,458,32
|
|
20230926,115900,202198789,458,457,458,457,765
|
|
20230926,115800,201849183,457,457,457,457,10
|
|
20230926,115700,201844613,457,457,457,457,7
|
|
20230926,115600,201841414,457,457,457,457,2
|
|
20230926,115500,201840500,457,456,457,456,889
|
|
20230926,115400,201435115,457,457,457,457,0
|
|
20230926,115300,201435115,457,457,457,457,0
|
|
20230926,115200,201435115,457,457,457,457,50
|
|
20230926,115100,201412265,457,457,457,457,0
|
|
20230926,115000,201412265,457,457,457,457,55
|
|
20230926,114900,201387130,457,457,457,457,1
|
|
20230926,114800,201386673,456,457,457,456,2006
|
|
20230926,114700,200471935,457,457,457,457,35
|
|
20230926,114600,200455940,457,457,457,457,0
|
|
20230926,114500,200455940,457,457,457,457,0
|
|
20230926,114400,200455940,457,456,457,456,1003
|
|
20230926,114300,199998571,457,457,457,457,0
|
|
20230926,114200,199998571,457,457,457,457,2
|
|
20230926,114100,199997657,456,456,456,456,2
|
|
20230926,114000,199996745,457,457,457,457,6
|
|
20230926,113900,199994003,457,457,457,457,2044
|
|
20230926,113800,199059895,457,457,457,457,1
|
|
20230926,113700,199059438,457,456,457,456,140
|
|
20230926,113600,198995597,455,455,455,455,3
|
|
20230926,113500,198994232,455,456,456,455,106
|
|
20230926,113400,198945897,456,457,457,455,2967
|
|
20230926,113300,197593121,456,457,457,456,3
|
|
20230926,113200,197591752,457,457,457,457,73
|
|
20230926,113100,197558391,457,457,457,457,2113
|
|
20230926,113000,196592750,457,457,457,456,622
|
|
20230926,112900,196309098,457,457,457,457,41
|
|
20230926,112800,196290361,455,455,455,455,1
|
|
20230926,112700,196289906,457,457,457,457,2
|
|
20230926,112600,196288992,456,456,456,455,185
|
|
20230926,112500,196204640,456,455,456,455,10
|
|
20230926,112400,196200081,456,456,456,456,102
|
|
20230926,112300,196153569,456,456,456,456,816
|
|
20230926,112200,195781473,456,456,456,456,2
|
|
20230926,112100,195780561,456,456,456,456,21
|
|
20230926,112000,195770985,456,456,456,456,1
|
|
20230926,111900,195770529,457,457,457,457,0
|
|
20230926,111800,195770529,457,457,457,457,1
|
|
20230926,111700,195770072,457,457,457,457,1
|
|
20230926,111600,195769615,455,455,455,455,0
|
|
20230926,111500,195769615,455,457,457,455,3
|
|
20230926,111400,195768246,457,457,457,457,41
|
|
20230926,111300,195749509,457,457,457,457,938
|
|
20230926,111200,195320843,456,457,457,456,51
|
|
20230926,111100,195297586,457,457,457,457,0
|
|
20230926,111000,195297586,457,457,457,457,2
|
|
20230926,110900,195296672,457,456,457,456,6
|
|
20230926,110800,195293934,456,456,458,456,179
|
|
20230926,110700,195212308,458,456,458,456,316
|
|
20230926,110600,195067610,458,458,458,458,0
|
|
20230926,110500,195067610,458,458,458,458,201
|
|
20230926,110400,194975552,458,457,458,457,1099
|
|
20230926,110300,194472285,457,457,457,457,1600
|
|
20230926,110200,193741085,457,457,457,455,2003
|
|
20230926,110100,192825716,456,456,456,456,2912
|
|
20230926,110000,191497844,455,455,455,455,1429
|
|
20230926,105900,190847649,455,456,456,455,1578
|
|
20230926,105800,190129652,455,456,456,455,107
|
|
20230926,105700,190080867,455,455,456,454,9492
|
|
20230926,105600,185762506,455,455,455,455,1002
|
|
20230926,105500,185306596,454,455,455,454,1002
|
|
20230926,105400,184850688,454,454,454,454,101
|
|
20230926,105300,184804834,454,454,455,454,1011
|
|
20230926,105200,184345839,455,454,455,454,1201
|
|
20230926,105100,183799584,454,454,454,454,103
|
|
20230926,105000,183752822,453,454,454,453,5199
|
|
20230926,104900,181393244,454,454,454,454,9011
|
|
20230926,104800,177302250,455,455,455,455,7
|
|
20230926,104700,177299065,455,455,455,455,0
|
|
20230926,104600,177299065,455,455,455,455,700
|
|
20230926,104500,176980565,454,454,454,454,1
|
|
20230926,104400,176980111,455,455,455,454,254
|
|
20230926,104300,176864544,456,456,456,456,1
|
|
20230926,104200,176864088,456,455,456,455,4923
|
|
20230926,104100,174624122,456,456,456,456,50
|
|
20230926,104000,174601322,456,456,456,456,100
|
|
20230926,103900,174555722,456,456,456,456,3
|
|
20230926,103800,174554354,455,456,456,454,7655
|
|
20230926,103700,171071288,456,456,456,456,80
|
|
20230926,103600,171034808,456,456,456,456,0
|
|
20230926,103500,171034808,456,456,456,456,20
|
|
20230926,103400,171025688,456,455,456,455,358
|
|
20230926,103300,170862758,455,456,456,455,123
|
|
20230926,103200,170806787,456,456,456,456,0
|
|
20230926,103100,170806787,456,456,456,456,0
|
|
20230926,103000,170806787,456,456,456,455,12
|
|
20230926,102900,170801325,456,456,456,456,2
|
|
20230926,102800,170800413,456,456,456,456,1874
|
|
20230926,102700,169945869,457,456,457,456,3340
|
|
20230926,102600,168422828,456,456,456,456,68
|
|
20230926,102500,168391820,456,456,456,456,100
|
|
20230926,102400,168346220,456,456,456,455,211
|
|
20230926,102300,168250154,456,455,456,455,1389
|
|
20230926,102200,167618155,455,455,455,455,5018
|
|
20230926,102100,165334965,453,453,453,453,16420
|
|
20230926,102000,157896705,453,450,453,450,19311
|
|
20230926,101900,149197360,451,451,451,450,7222
|
|
20230926,101800,145945238,451,451,451,451,85
|
|
20230926,101700,145906903,451,450,451,450,5523
|
|
20230926,101600,143421552,450,450,450,449,4792
|
|
20230926,101500,141269932,450,450,450,450,1001
|
|
20230926,101400,140819482,450,450,451,450,181
|
|
20230926,101300,140738031,450,451,451,450,805
|
|
20230926,101200,140374979,451,451,451,450,6
|
|
20230926,101100,140372276,449,451,451,449,11933
|
|
20230926,101000,135004641,451,451,451,451,1311
|
|
20230926,100900,134413380,451,451,451,451,178
|
|
20230926,100800,134333102,451,450,451,450,1611
|
|
20230926,100700,133608151,450,450,450,450,0
|
|
20230926,100600,133608151,450,450,450,450,215
|
|
20230926,100500,133511401,451,450,451,450,321
|
|
20230926,100400,133366944,451,451,451,450,29
|
|
20230926,100300,133353891,451,450,451,450,1304
|
|
20230926,100200,132767090,450,450,450,450,2378
|
|
20230926,100100,131696990,450,450,450,450,1054
|
|
20230926,100000,131222690,451,451,451,451,107
|
|
20230926,095900,131174433,450,451,451,450,3052
|
|
20230926,095800,129797985,451,451,451,451,2
|
|
20230926,095700,129797083,450,451,451,449,7827
|
|
20230926,095600,126280406,451,450,451,450,512
|
|
20230926,095500,126049994,451,451,451,450,4472
|
|
20230926,095400,124035192,451,451,451,451,0
|
|
20230926,095300,124035192,451,452,452,449,71680
|
|
20230926,095200,91784146,452,452,452,452,1648
|
|
20230926,095100,91039250,452,452,452,452,2297
|
|
20230926,095000,90001006,453,453,453,453,16
|
|
20230926,094900,89993758,453,453,453,453,0
|
|
20230926,094800,89993758,453,453,453,452,1360
|
|
20230926,094700,89378286,453,454,454,453,603
|
|
20230926,094600,89104924,454,453,454,453,5001
|
|
20230926,094500,86839470,454,454,454,453,16814
|
|
20230926,094400,79222724,454,454,454,454,453
|
|
20230926,094300,79017062,454,453,454,453,551
|
|
20230926,094200,78767458,454,454,454,453,1254
|
|
20230926,094100,78198378,454,453,454,453,1860
|
|
20230926,094000,77355502,454,454,454,454,0
|
|
20230926,093900,77355502,454,454,454,454,0
|
|
20230926,093800,77355502,454,454,454,454,10
|
|
20230926,093700,77350962,454,454,454,451,4340
|
|
20230926,093600,75390330,452,452,452,451,5527
|
|
20230926,093500,72892226,454,454,454,454,103
|
|
20230926,093400,72845464,454,454,454,454,304
|
|
20230926,093300,72707448,454,453,454,452,781
|
|
20230926,093200,72353536,453,454,454,453,34
|
|
20230926,093100,72338105,454,454,454,452,68
|
|
20230926,093000,72307237,454,454,454,452,252
|
|
20230926,092900,72193149,454,454,454,454,11
|
|
20230926,092800,72188155,454,454,454,452,2824
|
|
20230926,092700,70908874,454,454,454,453,1017
|
|
20230926,092600,70447167,454,454,454,454,118
|
|
20230926,092500,70393595,454,454,454,453,20
|
|
20230926,092400,70384532,454,454,454,454,284
|
|
20230926,092300,70255596,454,454,454,454,64
|
|
20230926,092200,70226540,454,452,454,451,14296
|
|
20230926,092100,63764196,452,454,454,452,10133
|
|
20230926,092000,59174565,454,455,455,454,7916
|
|
20230926,091900,55576119,455,456,456,455,1072
|
|
20230926,091800,55087292,456,456,456,456,1009
|
|
20230926,091700,54627188,457,457,457,451,41720
|
|
20230926,091600,35719900,458,458,458,457,4717
|
|
20230926,091500,33562225,458,456,458,456,6037
|
|
20230926,091400,30809347,456,456,456,456,240
|
|
20230926,091300,30699907,456,456,456,455,7201
|
|
20230926,091200,27418376,458,459,459,456,4167
|
|
20230926,091100,25517696,458,457,460,457,4093
|
|
20230926,091000,23646668,456,456,457,455,6154
|
|
20230926,090900,20843891,456,457,457,455,1842
|
|
20230926,090800,20004761,456,457,457,456,1014
|
|
20230926,090700,19541365,457,455,457,455,5204
|
|
20230926,090600,17168341,455,454,456,454,5840
|
|
20230926,090500,14516161,454,456,456,454,3622
|
|
20230926,090400,12868213,456,456,456,456,669
|
|
20230926,090300,12563149,456,456,456,455,1965
|
|
20230926,090200,11668563,456,458,458,456,1863
|
|
20230926,090100,10816842,460,459,460,459,150
|
|
20230926,090000,10747989,460,453,462,453,23520
|