683 lines
30 KiB
CSV
683 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,202000,480223911,901,901,901,901,2000
|
|
20230926,201900,480223911,901,901,901,901,0
|
|
20230926,201800,480223911,901,901,901,901,0
|
|
20230926,201700,480223911,901,901,901,901,0
|
|
20230926,201600,480223911,901,901,901,901,0
|
|
20230926,201500,480223911,901,901,901,901,0
|
|
20230926,201400,480223911,901,901,901,901,0
|
|
20230926,201300,480223911,901,901,901,901,0
|
|
20230926,201200,480223911,901,901,901,901,0
|
|
20230926,201100,480223911,901,901,901,901,0
|
|
20230926,201000,480223911,901,901,901,901,0
|
|
20230926,200900,480223911,901,901,901,901,0
|
|
20230926,200800,480223911,901,901,901,901,0
|
|
20230926,200700,480223911,901,901,901,901,0
|
|
20230926,200600,480223911,901,901,901,901,0
|
|
20230926,200500,480223911,901,901,901,901,0
|
|
20230926,200400,480223911,901,901,901,901,0
|
|
20230926,200300,480223911,901,901,901,901,0
|
|
20230926,200200,480223911,901,901,901,901,0
|
|
20230926,200100,480223911,901,901,901,901,0
|
|
20230926,200000,480223911,901,901,901,901,0
|
|
20230926,195900,480223911,901,901,901,901,0
|
|
20230926,195800,480223911,901,901,901,901,0
|
|
20230926,195700,480223911,901,901,901,901,0
|
|
20230926,195600,480223911,901,901,901,901,0
|
|
20230926,195500,480223911,901,901,901,901,0
|
|
20230926,195400,480223911,901,901,901,901,0
|
|
20230926,195300,480223911,901,901,901,901,0
|
|
20230926,195200,480223911,901,901,901,901,0
|
|
20230926,195100,480223911,901,901,901,901,0
|
|
20230926,195000,480223911,901,901,901,901,2000
|
|
20230926,194900,480223911,901,901,901,901,0
|
|
20230926,194800,480223911,901,901,901,901,0
|
|
20230926,194700,480223911,901,901,901,901,0
|
|
20230926,194600,480223911,901,901,901,901,0
|
|
20230926,194500,480223911,901,901,901,901,0
|
|
20230926,194400,480223911,901,901,901,901,0
|
|
20230926,194300,480223911,901,901,901,901,0
|
|
20230926,194200,480223911,901,901,901,901,0
|
|
20230926,194100,480223911,901,901,901,901,0
|
|
20230926,194000,480223911,901,901,901,901,0
|
|
20230926,193900,480223911,901,901,901,901,0
|
|
20230926,193800,480223911,901,901,901,901,0
|
|
20230926,193700,480223911,901,901,901,901,0
|
|
20230926,193600,480223911,901,901,901,901,0
|
|
20230926,193500,480223911,901,901,901,901,0
|
|
20230926,193400,480223911,901,901,901,901,0
|
|
20230926,193300,480223911,901,901,901,901,0
|
|
20230926,193200,480223911,901,901,901,901,0
|
|
20230926,193100,480223911,901,901,901,901,0
|
|
20230926,193000,480223911,901,901,901,901,0
|
|
20230926,192900,480223911,901,901,901,901,0
|
|
20230926,192800,480223911,901,901,901,901,0
|
|
20230926,192700,480223911,901,901,901,901,0
|
|
20230926,192600,480223911,901,901,901,901,0
|
|
20230926,192500,480223911,901,901,901,901,0
|
|
20230926,192400,480223911,901,901,901,901,0
|
|
20230926,192300,480223911,901,901,901,901,0
|
|
20230926,192200,480223911,901,901,901,901,0
|
|
20230926,192100,480223911,901,901,901,901,0
|
|
20230926,192000,480223911,901,901,901,901,2000
|
|
20230926,191900,480223911,901,901,901,901,0
|
|
20230926,191800,480223911,901,901,901,901,0
|
|
20230926,191700,480223911,901,901,901,901,0
|
|
20230926,191600,480223911,901,901,901,901,0
|
|
20230926,191500,480223911,901,901,901,901,0
|
|
20230926,191400,480223911,901,901,901,901,0
|
|
20230926,191300,480223911,901,901,901,901,0
|
|
20230926,191200,480223911,901,901,901,901,0
|
|
20230926,191100,480223911,901,901,901,901,0
|
|
20230926,191000,480223911,901,901,901,901,0
|
|
20230926,190900,480223911,901,901,901,901,0
|
|
20230926,190800,480223911,901,901,901,901,0
|
|
20230926,190700,480223911,901,901,901,901,0
|
|
20230926,190600,480223911,901,901,901,901,0
|
|
20230926,190500,480223911,901,901,901,901,0
|
|
20230926,190400,480223911,901,901,901,901,0
|
|
20230926,190300,480223911,901,901,901,901,0
|
|
20230926,190200,480223911,901,901,901,901,0
|
|
20230926,190100,480223911,901,901,901,901,0
|
|
20230926,190000,480223911,901,901,901,901,0
|
|
20230926,185900,480223911,901,901,901,901,0
|
|
20230926,185800,480223911,901,901,901,901,0
|
|
20230926,185700,480223911,901,901,901,901,0
|
|
20230926,185600,480223911,901,901,901,901,0
|
|
20230926,185500,480223911,901,901,901,901,0
|
|
20230926,185400,480223911,901,901,901,901,0
|
|
20230926,185300,480223911,901,901,901,901,0
|
|
20230926,185200,480223911,901,901,901,901,0
|
|
20230926,185100,480223911,901,901,901,901,0
|
|
20230926,185000,480223911,901,901,901,901,2000
|
|
20230926,184900,480223911,901,901,901,901,0
|
|
20230926,184800,480223911,901,901,901,901,0
|
|
20230926,184700,480223911,901,901,901,901,0
|
|
20230926,184600,480223911,901,901,901,901,0
|
|
20230926,184500,480223911,901,901,901,901,0
|
|
20230926,184400,480223911,901,901,901,901,0
|
|
20230926,184300,480223911,901,901,901,901,0
|
|
20230926,184200,480223911,901,901,901,901,0
|
|
20230926,184100,480223911,901,901,901,901,0
|
|
20230926,184000,480223911,901,901,901,901,0
|
|
20230926,183900,480223911,901,901,901,901,0
|
|
20230926,183800,480223911,901,901,901,901,0
|
|
20230926,183700,480223911,901,901,901,901,0
|
|
20230926,183600,480223911,901,901,901,901,0
|
|
20230926,183500,480223911,901,901,901,901,0
|
|
20230926,183400,480223911,901,901,901,901,0
|
|
20230926,183300,480223911,901,901,901,901,0
|
|
20230926,183200,480223911,901,901,901,901,0
|
|
20230926,183100,480223911,901,901,901,901,0
|
|
20230926,183000,480223911,901,901,901,901,0
|
|
20230926,182900,480223911,901,901,901,901,0
|
|
20230926,182800,480223911,901,901,901,901,0
|
|
20230926,182700,480223911,901,901,901,901,0
|
|
20230926,182600,480223911,901,901,901,901,0
|
|
20230926,182500,480223911,901,901,901,901,0
|
|
20230926,182400,480223911,901,901,901,901,0
|
|
20230926,182300,480223911,901,901,901,901,0
|
|
20230926,182200,480223911,901,901,901,901,0
|
|
20230926,182100,480223911,901,901,901,901,0
|
|
20230926,182000,480223911,901,901,901,901,2000
|
|
20230926,181900,480223911,901,901,901,901,0
|
|
20230926,181800,480223911,901,901,901,901,0
|
|
20230926,181700,480223911,901,901,901,901,0
|
|
20230926,181600,480223911,901,901,901,901,0
|
|
20230926,181500,480223911,901,901,901,901,0
|
|
20230926,181400,480223911,901,901,901,901,0
|
|
20230926,181300,480223911,901,901,901,901,0
|
|
20230926,181200,480223911,901,901,901,901,0
|
|
20230926,181100,480223911,901,901,901,901,0
|
|
20230926,181000,480223911,901,901,901,901,0
|
|
20230926,180900,480223911,901,901,901,901,0
|
|
20230926,180800,480223911,901,901,901,901,0
|
|
20230926,180700,480223911,901,901,901,901,0
|
|
20230926,180600,480223911,901,901,901,901,0
|
|
20230926,180500,480223911,901,901,901,901,0
|
|
20230926,180400,480223911,901,901,901,901,0
|
|
20230926,180300,480223911,901,901,901,901,0
|
|
20230926,180200,480223911,901,901,901,901,0
|
|
20230926,180100,480223911,901,901,901,901,0
|
|
20230926,180000,480223911,901,901,901,901,0
|
|
20230926,175900,480223911,901,901,901,901,0
|
|
20230926,175800,480223911,901,901,901,901,0
|
|
20230926,175700,480223911,901,901,901,901,0
|
|
20230926,175600,480223911,901,901,901,901,0
|
|
20230926,175500,480223911,901,901,901,901,0
|
|
20230926,175400,480223911,901,901,901,901,0
|
|
20230926,175300,480223911,901,901,901,901,0
|
|
20230926,175200,480223911,901,901,901,901,0
|
|
20230926,175100,480223911,901,901,901,901,0
|
|
20230926,175000,480223911,901,901,901,901,2000
|
|
20230926,174900,480223911,901,901,901,901,0
|
|
20230926,174800,480223911,901,901,901,901,0
|
|
20230926,174700,480223911,901,901,901,901,0
|
|
20230926,174600,480223911,901,901,901,901,0
|
|
20230926,174500,480223911,901,901,901,901,0
|
|
20230926,174400,480223911,901,901,901,901,0
|
|
20230926,174300,480223911,901,901,901,901,0
|
|
20230926,174200,480223911,901,901,901,901,0
|
|
20230926,174100,480223911,901,901,901,901,0
|
|
20230926,174000,480223911,901,901,901,901,0
|
|
20230926,173900,480223911,901,901,901,901,0
|
|
20230926,173800,480223911,901,901,901,901,0
|
|
20230926,173700,480223911,901,901,901,901,0
|
|
20230926,173600,480223911,901,901,901,901,0
|
|
20230926,173500,480223911,901,901,901,901,0
|
|
20230926,173400,480223911,901,901,901,901,0
|
|
20230926,173300,480223911,901,901,901,901,0
|
|
20230926,173200,480223911,901,901,901,901,0
|
|
20230926,173100,480223911,901,901,901,901,0
|
|
20230926,173000,480223911,901,901,901,901,0
|
|
20230926,172900,480223911,901,901,901,901,0
|
|
20230926,172800,480223911,901,901,901,901,0
|
|
20230926,172700,480223911,901,901,901,901,0
|
|
20230926,172600,480223911,901,901,901,901,0
|
|
20230926,172500,480223911,901,901,901,901,0
|
|
20230926,172400,480223911,901,901,901,901,0
|
|
20230926,172300,480223911,901,901,901,901,0
|
|
20230926,172200,480223911,901,901,901,901,0
|
|
20230926,172100,480223911,901,901,901,901,0
|
|
20230926,172000,480223911,901,901,901,901,2000
|
|
20230926,171900,480223911,901,901,901,901,0
|
|
20230926,171800,480223911,901,901,901,901,0
|
|
20230926,171700,480223911,901,901,901,901,0
|
|
20230926,171600,480223911,901,901,901,901,0
|
|
20230926,171500,480223911,901,901,901,901,0
|
|
20230926,171400,480223911,901,901,901,901,0
|
|
20230926,171300,480223911,901,901,901,901,0
|
|
20230926,171200,480223911,901,901,901,901,0
|
|
20230926,171100,480223911,901,901,901,901,0
|
|
20230926,171000,480223911,901,901,901,901,0
|
|
20230926,170900,480223911,901,901,901,901,0
|
|
20230926,170800,480223911,901,901,901,901,0
|
|
20230926,170700,480223911,901,901,901,901,0
|
|
20230926,170600,480223911,901,901,901,901,0
|
|
20230926,170500,480223911,901,901,901,901,0
|
|
20230926,170400,480223911,901,901,901,901,0
|
|
20230926,170300,480223911,901,901,901,901,0
|
|
20230926,170200,480223911,901,901,901,901,0
|
|
20230926,170100,480223911,901,901,901,901,0
|
|
20230926,170000,480223911,901,901,901,901,0
|
|
20230926,165900,480223911,901,901,901,901,0
|
|
20230926,165800,480223911,901,901,901,901,0
|
|
20230926,165700,480223911,901,901,901,901,0
|
|
20230926,165600,480223911,901,901,901,901,0
|
|
20230926,165500,480223911,901,901,901,901,0
|
|
20230926,165400,480223911,901,901,901,901,0
|
|
20230926,165300,480223911,901,901,901,901,0
|
|
20230926,165200,480223911,901,901,901,901,0
|
|
20230926,165100,480223911,901,901,901,901,0
|
|
20230926,165000,480223911,901,901,901,901,2000
|
|
20230926,164900,480223911,901,901,901,901,0
|
|
20230926,164800,480223911,901,901,901,901,0
|
|
20230926,164700,480223911,901,901,901,901,0
|
|
20230926,164600,480223911,901,901,901,901,0
|
|
20230926,164500,480223911,901,901,901,901,0
|
|
20230926,164400,480223911,901,901,901,901,0
|
|
20230926,164300,480223911,901,901,901,901,0
|
|
20230926,164200,480223911,901,901,901,901,0
|
|
20230926,164100,480223911,901,901,901,901,0
|
|
20230926,164000,480223911,901,901,901,901,0
|
|
20230926,163900,480223911,901,901,901,901,0
|
|
20230926,163800,480223911,901,901,901,901,0
|
|
20230926,163700,480223911,901,901,901,901,0
|
|
20230926,163600,480223911,901,901,901,901,0
|
|
20230926,163500,480223911,901,901,901,901,0
|
|
20230926,163400,480223911,901,901,901,901,0
|
|
20230926,163300,480223911,901,901,901,901,0
|
|
20230926,163200,480223911,901,901,901,901,0
|
|
20230926,163100,480223911,901,901,901,901,0
|
|
20230926,163000,480223911,901,901,901,901,0
|
|
20230926,162900,480223911,901,901,901,901,0
|
|
20230926,162800,480223911,901,901,901,901,0
|
|
20230926,162700,480223911,901,901,901,901,0
|
|
20230926,162600,480223911,901,901,901,901,0
|
|
20230926,162500,480223911,901,901,901,901,0
|
|
20230926,162400,480223911,901,901,901,901,0
|
|
20230926,162300,480223911,901,901,901,901,0
|
|
20230926,162200,480223911,901,901,901,901,0
|
|
20230926,162100,480223911,901,901,901,901,0
|
|
20230926,162000,480223911,901,901,901,901,2000
|
|
20230926,161900,480223911,901,901,901,901,0
|
|
20230926,161800,480223911,901,901,901,901,0
|
|
20230926,161700,480223911,901,901,901,901,0
|
|
20230926,161600,480223911,901,901,901,901,0
|
|
20230926,161500,480223911,901,901,901,901,0
|
|
20230926,161400,480223911,901,901,901,901,0
|
|
20230926,161300,480223911,901,901,901,901,0
|
|
20230926,161200,480223911,901,901,901,901,0
|
|
20230926,161100,480223911,901,901,901,901,0
|
|
20230926,161000,480223911,901,901,901,901,0
|
|
20230926,160900,480223911,901,901,901,901,0
|
|
20230926,160800,480223911,901,901,901,901,0
|
|
20230926,160700,480223911,901,901,901,901,0
|
|
20230926,160600,480223911,901,901,901,901,0
|
|
20230926,160500,480223911,901,901,901,901,0
|
|
20230926,160400,480223911,901,901,901,901,0
|
|
20230926,160300,480223911,901,901,901,901,0
|
|
20230926,160200,480223911,901,901,901,901,0
|
|
20230926,160100,480223911,901,901,901,901,0
|
|
20230926,160000,480223911,901,901,901,901,0
|
|
20230926,155900,480223911,901,901,901,901,0
|
|
20230926,155800,480223911,901,901,901,901,0
|
|
20230926,155700,480223911,901,901,901,901,0
|
|
20230926,155600,480223911,901,901,901,901,0
|
|
20230926,155500,480223911,901,901,901,901,0
|
|
20230926,155400,480223911,901,901,901,901,0
|
|
20230926,155300,480223911,901,901,901,901,0
|
|
20230926,155200,480223911,901,901,901,901,0
|
|
20230926,155100,480223911,901,901,901,901,0
|
|
20230926,155000,480223911,901,901,901,901,2000
|
|
20230926,154900,480223911,901,901,901,901,0
|
|
20230926,154800,480223911,901,901,901,901,0
|
|
20230926,154700,480223911,901,901,901,901,0
|
|
20230926,154600,480223911,901,901,901,901,0
|
|
20230926,154500,480223911,901,901,901,901,0
|
|
20230926,154400,480223911,901,901,901,901,0
|
|
20230926,154300,480223911,901,901,901,901,0
|
|
20230926,154200,480223911,901,901,901,901,0
|
|
20230926,154100,480223911,901,901,901,901,0
|
|
20230926,154000,480223911,901,901,901,901,0
|
|
20230926,153900,480223911,901,901,901,901,0
|
|
20230926,153800,480223911,901,901,901,901,0
|
|
20230926,153700,480223911,901,901,901,901,0
|
|
20230926,153600,480223911,901,901,901,901,0
|
|
20230926,153500,480223911,901,901,901,901,0
|
|
20230926,153400,480223911,901,901,901,901,0
|
|
20230926,153300,480223911,901,901,901,901,0
|
|
20230926,153200,480223911,901,901,901,901,0
|
|
20230926,153100,480223911,901,901,901,901,0
|
|
20230926,153000,480223911,901,901,901,901,2000
|
|
20230926,152900,478421911,911,911,911,911,0
|
|
20230926,152800,478421911,911,911,911,911,0
|
|
20230926,152700,478421911,911,911,911,911,0
|
|
20230926,152600,478421911,911,911,911,911,0
|
|
20230926,152500,478421911,911,911,911,911,0
|
|
20230926,152400,478421911,911,911,911,911,0
|
|
20230926,152300,478421911,911,911,911,911,0
|
|
20230926,152200,478421911,911,911,911,911,0
|
|
20230926,152100,478421911,911,911,911,911,0
|
|
20230926,152000,478421911,911,911,911,911,0
|
|
20230926,151900,478421911,911,911,911,911,195
|
|
20230926,151800,478244266,911,911,911,911,3927
|
|
20230926,151700,474666769,911,902,911,902,3405
|
|
20230926,151600,471582966,902,903,903,902,163
|
|
20230926,151500,471435912,904,904,904,904,928
|
|
20230926,151400,470597000,904,904,904,904,770
|
|
20230926,151300,469900920,907,907,907,907,0
|
|
20230926,151200,469900920,907,907,907,907,1270
|
|
20230926,151100,468749030,909,909,909,909,0
|
|
20230926,151000,468749030,909,911,911,909,1613
|
|
20230926,150900,467280613,911,911,911,911,0
|
|
20230926,150800,467280613,911,911,911,911,0
|
|
20230926,150700,467280613,911,911,911,911,1
|
|
20230926,150600,467279702,912,908,912,908,9861
|
|
20230926,150500,458303473,903,905,905,903,4130
|
|
20230926,150400,454573091,902,905,905,902,2254
|
|
20230926,150300,452539683,906,906,906,906,7613
|
|
20230926,150200,445642305,909,910,910,909,490
|
|
20230926,150100,445196893,910,910,910,910,824
|
|
20230926,150000,444447053,910,910,910,910,0
|
|
20230926,145900,444447053,910,910,910,910,4773
|
|
20230926,145800,440103623,911,911,912,911,135
|
|
20230926,145700,439980637,911,910,911,910,36
|
|
20230926,145600,439947863,910,910,910,910,1108
|
|
20230926,145500,438939583,910,905,910,905,15607
|
|
20230926,145400,424786509,904,899,904,899,14690
|
|
20230926,145300,411541249,895,894,896,894,6512
|
|
20230926,145200,405713064,895,895,895,895,0
|
|
20230926,145100,405713064,895,895,895,895,1386
|
|
20230926,145000,404472594,895,895,895,895,0
|
|
20230926,144900,404472594,895,895,895,895,0
|
|
20230926,144800,404472594,895,895,895,895,0
|
|
20230926,144700,404472594,895,895,895,895,1000
|
|
20230926,144600,403577594,896,896,896,896,200
|
|
20230926,144500,403398394,898,900,900,898,1124
|
|
20230926,144400,402387036,900,901,901,900,197
|
|
20230926,144300,402209636,901,896,901,896,2108
|
|
20230926,144200,400314769,896,895,896,895,412
|
|
20230926,144100,399945917,895,895,895,895,154
|
|
20230926,144000,399808087,896,895,896,895,1991
|
|
20230926,143900,398026041,895,895,895,895,383
|
|
20230926,143800,397683256,895,895,895,895,0
|
|
20230926,143700,397683256,895,895,895,895,10000
|
|
20230926,143600,388733256,895,895,895,895,0
|
|
20230926,143500,388733256,895,895,895,895,45
|
|
20230926,143400,388692981,895,891,895,891,8599
|
|
20230926,143300,381010107,891,891,891,891,4000
|
|
20230926,143200,377446107,891,891,891,891,5
|
|
20230926,143100,377441652,892,892,892,892,0
|
|
20230926,143000,377441652,892,892,892,892,0
|
|
20230926,142900,377441652,892,892,892,892,0
|
|
20230926,142800,377441652,892,892,892,892,0
|
|
20230926,142700,377441652,892,892,892,892,1
|
|
20230926,142600,377440760,890,888,890,888,240
|
|
20230926,142500,377227413,887,886,887,886,186
|
|
20230926,142400,377062432,894,886,894,886,24
|
|
20230926,142300,377040992,886,886,886,886,2001
|
|
20230926,142200,375268106,882,883,883,882,2000
|
|
20230926,142100,373503929,882,882,882,882,0
|
|
20230926,142000,373503929,882,882,882,882,0
|
|
20230926,141900,373503929,882,882,882,882,0
|
|
20230926,141800,373503929,882,882,882,882,0
|
|
20230926,141700,373503929,882,882,882,882,3000
|
|
20230926,141600,370857929,882,882,882,882,0
|
|
20230926,141500,370857929,882,882,882,882,0
|
|
20230926,141400,370857929,882,882,882,882,2378
|
|
20230926,141300,368760533,882,882,882,882,2375
|
|
20230926,141200,366665783,880,883,883,880,4401
|
|
20230926,141100,362792559,883,885,885,883,12011
|
|
20230926,141000,352176582,885,887,887,885,8300
|
|
20230926,140900,344827454,887,887,887,887,5807
|
|
20230926,140800,339676645,887,888,888,887,4000
|
|
20230926,140700,336124733,888,888,888,888,5
|
|
20230926,140600,336120293,888,888,888,888,0
|
|
20230926,140500,336120293,888,888,888,888,2000
|
|
20230926,140400,334344293,888,888,888,888,0
|
|
20230926,140300,334344293,888,888,888,888,0
|
|
20230926,140200,334344293,888,888,888,888,2280
|
|
20230926,140100,332319653,890,891,891,889,4032
|
|
20230926,140000,328735075,890,890,890,890,1
|
|
20230926,135900,328734185,890,890,890,890,0
|
|
20230926,135800,328734185,890,890,890,890,0
|
|
20230926,135700,328734185,890,890,890,890,2
|
|
20230926,135600,328732405,890,890,890,890,7
|
|
20230926,135500,328726175,890,890,890,890,3
|
|
20230926,135400,328723505,890,890,891,890,18
|
|
20230926,135300,328707473,891,890,891,890,30
|
|
20230926,135200,328680746,891,889,891,889,40
|
|
20230926,135100,328645114,887,887,887,887,901
|
|
20230926,135000,327845927,887,891,891,887,5900
|
|
20230926,134900,322603871,891,891,891,891,0
|
|
20230926,134800,322603871,891,891,891,891,0
|
|
20230926,134700,322603871,891,891,891,891,1000
|
|
20230926,134600,321712871,891,891,891,891,0
|
|
20230926,134500,321712871,891,891,891,891,26
|
|
20230926,134400,321689705,891,891,891,891,0
|
|
20230926,134300,321689705,891,891,891,891,1
|
|
20230926,134200,321688814,891,891,891,891,2002
|
|
20230926,134100,319905032,891,891,891,891,864
|
|
20230926,134000,319135208,891,891,891,891,0
|
|
20230926,133900,319135208,891,891,891,891,0
|
|
20230926,133800,319135208,891,891,891,891,200
|
|
20230926,133700,318957008,891,891,891,891,105
|
|
20230926,133600,318863453,891,891,891,891,0
|
|
20230926,133500,318863453,891,891,891,891,0
|
|
20230926,133400,318863453,891,891,891,891,0
|
|
20230926,133300,318863453,891,891,891,891,0
|
|
20230926,133200,318863453,891,891,891,891,100
|
|
20230926,133100,318774353,891,891,894,891,11
|
|
20230926,133000,318764546,891,890,894,889,235
|
|
20230926,132900,318555607,894,888,894,887,1229
|
|
20230926,132800,317464497,887,887,887,887,0
|
|
20230926,132700,317464497,887,887,887,887,1100
|
|
20230926,132600,316488797,887,887,887,887,1000
|
|
20230926,132500,315601797,887,887,887,887,0
|
|
20230926,132400,315601797,887,887,887,887,2149
|
|
20230926,132300,313695634,887,887,887,887,1986
|
|
20230926,132200,311934052,887,887,887,887,2000
|
|
20230926,132100,310160052,887,887,887,887,1087
|
|
20230926,132000,309195883,887,887,887,887,0
|
|
20230926,131900,309195883,887,888,888,887,7317
|
|
20230926,131800,302700157,889,890,890,889,2670
|
|
20230926,131700,300325404,890,890,890,890,95
|
|
20230926,131600,300240854,890,890,890,890,1000
|
|
20230926,131500,299350854,890,893,893,889,12439
|
|
20230926,131400,288282561,894,894,894,894,50
|
|
20230926,131300,288237861,894,894,894,894,749
|
|
20230926,131200,287568255,894,894,894,894,0
|
|
20230926,131100,287568255,894,894,894,894,2000
|
|
20230926,131000,285780255,894,894,894,894,0
|
|
20230926,130900,285780255,894,894,894,894,0
|
|
20230926,130800,285780255,894,894,894,894,0
|
|
20230926,130700,285780255,894,894,894,894,0
|
|
20230926,130600,285780255,894,894,894,894,5
|
|
20230926,130500,285775785,895,895,895,895,200
|
|
20230926,130400,285596785,894,894,894,894,2
|
|
20230926,130300,285594997,892,892,892,892,1
|
|
20230926,130200,285594105,892,892,892,892,3
|
|
20230926,130100,285591429,890,890,890,890,2
|
|
20230926,130000,285589649,890,890,890,890,0
|
|
20230926,125900,285589649,890,890,890,890,0
|
|
20230926,125800,285589649,890,890,890,890,0
|
|
20230926,125700,285589649,890,890,890,890,0
|
|
20230926,125600,285589649,890,890,890,889,4622
|
|
20230926,125500,281476194,890,893,893,890,12001
|
|
20230926,125400,270791209,893,892,895,892,1163
|
|
20230926,125300,269752430,892,892,892,892,101
|
|
20230926,125200,269662338,892,892,892,892,513
|
|
20230926,125100,269204742,892,892,892,892,0
|
|
20230926,125000,269204742,892,892,892,892,686
|
|
20230926,124900,268592830,892,892,892,892,4769
|
|
20230926,124800,264338882,891,891,891,891,0
|
|
20230926,124700,264338882,891,890,891,890,1148
|
|
20230926,124600,263316027,891,891,891,891,1000
|
|
20230926,124500,262425027,891,891,891,891,0
|
|
20230926,124400,262425027,891,891,891,891,0
|
|
20230926,124300,262425027,891,891,891,891,5
|
|
20230926,124200,262420572,890,889,890,889,295
|
|
20230926,124100,262158096,890,889,890,889,2000
|
|
20230926,124000,260378097,889,889,889,889,30
|
|
20230926,123900,260351427,888,888,888,888,46
|
|
20230926,123800,260310579,888,888,888,888,31
|
|
20230926,123700,260283051,888,888,888,888,0
|
|
20230926,123600,260283051,888,888,888,888,866
|
|
20230926,123500,259514043,888,889,889,888,297
|
|
20230926,123400,259250110,889,890,890,889,25425
|
|
20230926,123300,236621863,891,891,891,891,6124
|
|
20230926,123200,231165379,892,892,892,892,48
|
|
20230926,123100,231122563,892,892,892,892,0
|
|
20230926,123000,231122563,892,892,892,892,2
|
|
20230926,122900,231120779,893,893,893,893,1
|
|
20230926,122800,231119886,891,894,894,891,10000
|
|
20230926,122700,222195827,894,894,894,894,0
|
|
20230926,122600,222195827,894,894,894,894,1900
|
|
20230926,122500,220497227,894,894,894,894,100
|
|
20230926,122400,220407827,893,893,893,893,1000
|
|
20230926,122300,219514827,893,893,893,893,0
|
|
20230926,122200,219514827,893,893,893,893,0
|
|
20230926,122100,219514827,893,893,893,893,0
|
|
20230926,122000,219514827,893,892,893,892,160
|
|
20230926,121900,219372077,892,892,892,892,129
|
|
20230926,121800,219257009,892,892,892,892,3436
|
|
20230926,121700,216192097,892,892,893,892,93
|
|
20230926,121600,216109091,892,893,893,892,777
|
|
20230926,121500,215415876,893,893,893,893,369
|
|
20230926,121400,215086359,893,893,893,893,0
|
|
20230926,121300,215086359,893,894,894,892,1751
|
|
20230926,121200,213522888,894,895,895,893,11197
|
|
20230926,121100,203522495,895,895,895,895,500
|
|
20230926,121000,203074995,895,895,895,895,3
|
|
20230926,120900,203072310,895,895,895,895,0
|
|
20230926,120800,203072310,895,895,895,895,616
|
|
20230926,120700,202520990,895,895,895,895,0
|
|
20230926,120600,202520990,895,895,895,895,200
|
|
20230926,120500,202341990,895,895,895,895,0
|
|
20230926,120400,202341990,895,895,895,895,2760
|
|
20230926,120300,199871790,895,895,895,895,1
|
|
20230926,120200,199870895,895,895,895,895,0
|
|
20230926,120100,199870895,895,895,895,895,0
|
|
20230926,120000,199870895,895,895,895,895,1482
|
|
20230926,115900,198544505,895,895,895,895,0
|
|
20230926,115800,198544505,895,895,895,895,0
|
|
20230926,115700,198544505,895,895,895,895,23345
|
|
20230926,115600,177650730,896,897,897,896,6474
|
|
20230926,115500,171849996,896,897,897,896,700
|
|
20230926,115400,171222779,898,898,898,898,500
|
|
20230926,115300,170773779,898,898,898,898,2
|
|
20230926,115200,170771983,899,898,899,898,1500
|
|
20230926,115100,169423484,897,897,897,897,122
|
|
20230926,115000,169314050,898,898,898,898,0
|
|
20230926,114900,169314050,898,898,898,898,527
|
|
20230926,114800,168840804,900,900,900,900,0
|
|
20230926,114700,168840804,900,900,900,900,10
|
|
20230926,114600,168831804,900,900,900,900,0
|
|
20230926,114500,168831804,900,900,900,900,0
|
|
20230926,114400,168831804,900,900,900,900,0
|
|
20230926,114300,168831804,900,900,900,900,0
|
|
20230926,114200,168831804,900,900,900,900,0
|
|
20230926,114100,168831804,900,900,900,900,0
|
|
20230926,114000,168831804,900,900,900,900,0
|
|
20230926,113900,168831804,900,900,900,900,0
|
|
20230926,113800,168831804,900,900,900,900,0
|
|
20230926,113700,168831804,900,900,900,900,0
|
|
20230926,113600,168831804,900,900,900,900,35
|
|
20230926,113500,168800304,900,900,900,900,2418
|
|
20230926,113400,166624104,900,900,900,900,10
|
|
20230926,113300,166615104,898,898,898,898,0
|
|
20230926,113200,166615104,898,898,898,898,6000
|
|
20230926,113100,161227104,898,899,899,898,6001
|
|
20230926,113000,155835359,900,900,900,900,0
|
|
20230926,112900,155835359,900,900,900,900,0
|
|
20230926,112800,155835359,900,900,900,900,1000
|
|
20230926,112700,154935359,902,902,902,902,500
|
|
20230926,112600,154484359,902,902,902,902,500
|
|
20230926,112500,154033359,900,900,900,900,0
|
|
20230926,112400,154033359,900,900,900,900,0
|
|
20230926,112300,154033359,900,900,900,900,0
|
|
20230926,112200,154033359,900,900,900,900,0
|
|
20230926,112100,154033359,900,900,900,900,0
|
|
20230926,112000,154033359,900,900,900,900,0
|
|
20230926,111900,154033359,900,900,900,900,5000
|
|
20230926,111800,149533359,901,901,901,901,300
|
|
20230926,111700,149263059,901,901,901,901,200
|
|
20230926,111600,149082859,901,901,901,901,0
|
|
20230926,111500,149082859,901,901,901,901,0
|
|
20230926,111400,149082859,901,901,901,901,0
|
|
20230926,111300,149082859,901,901,901,901,0
|
|
20230926,111200,149082859,901,901,901,901,0
|
|
20230926,111100,149082859,901,901,901,901,0
|
|
20230926,111000,149082859,901,901,901,901,500
|
|
20230926,110900,148632359,899,899,899,899,654
|
|
20230926,110800,148044413,899,899,899,899,0
|
|
20230926,110700,148044413,899,899,899,899,0
|
|
20230926,110600,148044413,899,899,899,899,0
|
|
20230926,110500,148044413,899,899,899,899,150
|
|
20230926,110400,147909563,899,900,900,899,21414
|
|
20230926,110300,128653126,900,900,900,900,3979
|
|
20230926,110200,125072026,901,901,901,901,0
|
|
20230926,110100,125072026,901,901,901,901,1442
|
|
20230926,110000,123772784,900,901,901,900,50
|
|
20230926,105900,123727783,901,901,901,900,8070
|
|
20230926,105800,116464580,901,903,903,901,8543
|
|
20230926,105700,108767087,903,903,903,903,0
|
|
20230926,105600,108767087,903,903,903,903,0
|
|
20230926,105500,108767087,903,903,903,903,0
|
|
20230926,105400,108767087,903,903,903,902,1008
|
|
20230926,105300,107856867,901,902,902,900,3920
|
|
20230926,105200,104327423,901,901,901,901,964
|
|
20230926,105100,103458859,901,902,902,901,10000
|
|
20230926,105000,94448459,902,902,902,902,0
|
|
20230926,104900,94448459,902,902,902,902,161
|
|
20230926,104800,94303237,902,902,902,902,160
|
|
20230926,104700,94158917,902,906,906,902,11317
|
|
20230926,104600,83944393,906,906,906,906,0
|
|
20230926,104500,83944393,906,906,906,906,0
|
|
20230926,104400,83944393,906,906,906,906,6
|
|
20230926,104300,83938957,906,906,906,906,19
|
|
20230926,104200,83921743,906,906,906,906,34
|
|
20230926,104100,83890939,906,906,906,906,0
|
|
20230926,104000,83890939,906,905,906,905,1000
|
|
20230926,103900,82985217,906,906,906,906,0
|
|
20230926,103800,82985217,906,906,906,906,0
|
|
20230926,103700,82985217,906,906,906,906,0
|
|
20230926,103600,82985217,906,906,906,906,0
|
|
20230926,103500,82985217,906,906,906,906,0
|
|
20230926,103400,82985217,906,906,906,906,0
|
|
20230926,103300,82985217,906,906,906,906,0
|
|
20230926,103200,82985217,906,906,906,906,0
|
|
20230926,103100,82985217,906,906,906,906,0
|
|
20230926,103000,82985217,906,906,906,906,0
|
|
20230926,102900,82985217,906,906,906,906,0
|
|
20230926,102800,82985217,906,906,906,906,0
|
|
20230926,102700,82985217,906,906,906,906,0
|
|
20230926,102600,82985217,906,906,906,906,0
|
|
20230926,102500,82985217,906,906,906,906,0
|
|
20230926,102400,82985217,906,905,906,905,2
|
|
20230926,102300,82983406,903,904,904,903,500
|
|
20230926,102200,82531648,905,905,905,905,0
|
|
20230926,102100,82531648,905,905,905,905,240
|
|
20230926,102000,82314448,905,903,905,903,6801
|
|
20230926,101900,76173143,905,905,905,905,1
|
|
20230926,101800,76172238,904,904,904,904,0
|
|
20230926,101700,76172238,904,905,905,904,2909
|
|
20230926,101600,73541002,905,905,905,905,0
|
|
20230926,101500,73541002,905,905,905,905,0
|
|
20230926,101400,73541002,905,905,905,905,0
|
|
20230926,101300,73541002,905,905,905,905,1
|
|
20230926,101200,73540097,903,903,903,903,0
|
|
20230926,101100,73540097,903,903,903,903,5130
|
|
20230926,101000,68907707,903,903,903,903,4870
|
|
20230926,100900,64510097,903,903,903,903,0
|
|
20230926,100800,64510097,903,903,903,903,0
|
|
20230926,100700,64510097,903,903,903,903,0
|
|
20230926,100600,64510097,903,903,903,903,0
|
|
20230926,100500,64510097,903,903,903,903,50
|
|
20230926,100400,64464947,903,903,903,903,396
|
|
20230926,100300,64107359,903,903,903,903,104
|
|
20230926,100200,64013447,904,904,904,904,1000
|
|
20230926,100100,63109447,904,904,904,904,0
|
|
20230926,100000,63109447,904,904,904,904,0
|
|
20230926,095900,63109447,904,904,904,904,0
|
|
20230926,095800,63109447,904,904,904,904,0
|
|
20230926,095700,63109447,904,904,904,904,4008
|
|
20230926,095600,59486215,904,904,904,904,992
|
|
20230926,095500,58589447,905,905,905,905,0
|
|
20230926,095400,58589447,905,904,905,904,60
|
|
20230926,095300,58535148,904,904,904,904,3884
|
|
20230926,095200,55024012,905,905,905,905,1000
|
|
20230926,095100,54119012,905,905,905,905,0
|
|
20230926,095000,54119012,905,905,905,905,7
|
|
20230926,094900,54112677,904,904,904,904,0
|
|
20230926,094800,54112677,904,904,904,904,0
|
|
20230926,094700,54112677,904,904,904,904,0
|
|
20230926,094600,54112677,904,904,904,904,510
|
|
20230926,094500,53651637,906,906,906,906,0
|
|
20230926,094400,53651637,906,905,906,905,542
|
|
20230926,094300,53161126,905,905,905,905,10
|
|
20230926,094200,53152076,907,907,907,907,1439
|
|
20230926,094100,51846903,907,907,907,907,11
|
|
20230926,094000,51836926,907,907,907,907,720
|
|
20230926,093900,51183886,907,907,907,907,0
|
|
20230926,093800,51183886,907,907,908,905,511
|
|
20230926,093700,50721382,907,907,907,907,1
|
|
20230926,093600,50720475,905,904,905,904,1315
|
|
20230926,093500,49531311,905,905,905,905,596
|
|
20230926,093400,48991931,905,905,905,905,0
|
|
20230926,093300,48991931,905,905,905,905,817
|
|
20230926,093200,48252546,905,906,906,905,1907
|
|
20230926,093100,46526087,909,907,909,907,2
|
|
20230926,093000,46524271,906,908,908,906,11055
|
|
20230926,092900,36497392,909,909,909,909,520
|
|
20230926,092800,36024712,910,910,910,910,109
|
|
20230926,092700,35925522,910,910,911,910,2017
|
|
20230926,092600,34088164,910,910,910,910,1300
|
|
20230926,092500,32905164,908,908,908,908,70
|
|
20230926,092400,32841604,908,908,908,908,1479
|
|
20230926,092300,31498672,908,908,908,908,201
|
|
20230926,092200,31316164,907,906,907,905,4775
|
|
20230926,092100,26988911,906,907,907,906,800
|
|
20230926,092000,26263611,907,910,910,907,1202
|
|
20230926,091900,25172751,910,909,910,909,1123
|
|
20230926,091800,24151204,910,908,911,908,6153
|
|
20230926,091700,18553514,908,904,909,904,14
|
|
20230926,091600,18540804,905,901,905,899,7665
|
|
20230926,091500,11613756,903,903,903,903,0
|
|
20230926,091400,11613756,903,901,903,901,2
|
|
20230926,091300,11611952,899,900,900,899,5600
|
|
20230926,091200,6577330,905,903,905,899,1172
|
|
20230926,091100,5520215,905,902,905,902,2942
|
|
20230926,091000,2866494,901,902,902,901,21
|
|
20230926,090900,2847553,902,902,902,902,0
|
|
20230926,090800,2847553,902,901,902,901,14
|
|
20230926,090700,2834933,901,902,902,901,17
|
|
20230926,090600,2819605,902,899,902,899,186
|
|
20230926,090500,2652331,899,898,899,898,40
|
|
20230926,090400,2616381,895,898,899,895,1093
|
|
20230926,090300,1634354,896,900,900,896,609
|
|
20230926,090200,1086350,900,900,900,900,90
|
|
20230926,090100,1005350,892,913,913,892,608
|
|
20230926,090000,460656,914,914,914,914,504
|