623 lines
27 KiB
CSV
623 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,192000,169391159,309,309,309,309,5794
|
|
20230922,191900,169391159,309,309,309,309,0
|
|
20230922,191800,169391159,309,309,309,309,0
|
|
20230922,191700,169391159,309,309,309,309,0
|
|
20230922,191600,169391159,309,309,309,309,0
|
|
20230922,191500,169391159,309,309,309,309,0
|
|
20230922,191400,169391159,309,309,309,309,0
|
|
20230922,191300,169391159,309,309,309,309,0
|
|
20230922,191200,169391159,309,309,309,309,0
|
|
20230922,191100,169391159,309,309,309,309,0
|
|
20230922,191000,169391159,309,309,309,309,0
|
|
20230922,190900,169391159,309,309,309,309,0
|
|
20230922,190800,169391159,309,309,309,309,0
|
|
20230922,190700,169391159,309,309,309,309,0
|
|
20230922,190600,169391159,309,309,309,309,0
|
|
20230922,190500,169391159,309,309,309,309,0
|
|
20230922,190400,169391159,309,309,309,309,0
|
|
20230922,190300,169391159,309,309,309,309,0
|
|
20230922,190200,169391159,309,309,309,309,0
|
|
20230922,190100,169391159,309,309,309,309,0
|
|
20230922,190000,169391159,309,309,309,309,0
|
|
20230922,185900,169391159,309,309,309,309,0
|
|
20230922,185800,169391159,309,309,309,309,0
|
|
20230922,185700,169391159,309,309,309,309,0
|
|
20230922,185600,169391159,309,309,309,309,0
|
|
20230922,185500,169391159,309,309,309,309,0
|
|
20230922,185400,169391159,309,309,309,309,0
|
|
20230922,185300,169391159,309,309,309,309,0
|
|
20230922,185200,169391159,309,309,309,309,0
|
|
20230922,185100,169391159,309,309,309,309,0
|
|
20230922,185000,169391159,309,309,309,309,5794
|
|
20230922,184900,169391159,309,309,309,309,0
|
|
20230922,184800,169391159,309,309,309,309,0
|
|
20230922,184700,169391159,309,309,309,309,0
|
|
20230922,184600,169391159,309,309,309,309,0
|
|
20230922,184500,169391159,309,309,309,309,0
|
|
20230922,184400,169391159,309,309,309,309,0
|
|
20230922,184300,169391159,309,309,309,309,0
|
|
20230922,184200,169391159,309,309,309,309,0
|
|
20230922,184100,169391159,309,309,309,309,0
|
|
20230922,184000,169391159,309,309,309,309,0
|
|
20230922,183900,169391159,309,309,309,309,0
|
|
20230922,183800,169391159,309,309,309,309,0
|
|
20230922,183700,169391159,309,309,309,309,0
|
|
20230922,183600,169391159,309,309,309,309,0
|
|
20230922,183500,169391159,309,309,309,309,0
|
|
20230922,183400,169391159,309,309,309,309,0
|
|
20230922,183300,169391159,309,309,309,309,0
|
|
20230922,183200,169391159,309,309,309,309,0
|
|
20230922,183100,169391159,309,309,309,309,0
|
|
20230922,183000,169391159,309,309,309,309,0
|
|
20230922,182900,169391159,309,309,309,309,0
|
|
20230922,182800,169391159,309,309,309,309,0
|
|
20230922,182700,169391159,309,309,309,309,0
|
|
20230922,182600,169391159,309,309,309,309,0
|
|
20230922,182500,169391159,309,309,309,309,0
|
|
20230922,182400,169391159,309,309,309,309,0
|
|
20230922,182300,169391159,309,309,309,309,0
|
|
20230922,182200,169391159,309,309,309,309,0
|
|
20230922,182100,169391159,309,309,309,309,0
|
|
20230922,182000,169391159,309,309,309,309,5794
|
|
20230922,181900,169391159,309,309,309,309,0
|
|
20230922,181800,169391159,309,309,309,309,0
|
|
20230922,181700,169391159,309,309,309,309,0
|
|
20230922,181600,169391159,309,309,309,309,0
|
|
20230922,181500,169391159,309,309,309,309,0
|
|
20230922,181400,169391159,309,309,309,309,0
|
|
20230922,181300,169391159,309,309,309,309,0
|
|
20230922,181200,169391159,309,309,309,309,0
|
|
20230922,181100,169391159,309,309,309,309,0
|
|
20230922,181000,169391159,309,309,309,309,0
|
|
20230922,180900,169391159,309,309,309,309,0
|
|
20230922,180800,169391159,309,309,309,309,0
|
|
20230922,180700,169391159,309,309,309,309,0
|
|
20230922,180600,169391159,309,309,309,309,0
|
|
20230922,180500,169391159,309,309,309,309,0
|
|
20230922,180400,169391159,309,309,309,309,0
|
|
20230922,180300,169391159,309,309,309,309,0
|
|
20230922,180200,169391159,309,309,309,309,0
|
|
20230922,180100,169391159,309,309,309,309,0
|
|
20230922,180000,169391159,309,309,309,309,0
|
|
20230922,175900,169391159,309,309,309,309,0
|
|
20230922,175800,169391159,309,309,309,309,0
|
|
20230922,175700,169391159,309,309,309,309,0
|
|
20230922,175600,169391159,309,309,309,309,0
|
|
20230922,175500,169391159,309,309,309,309,0
|
|
20230922,175400,169391159,309,309,309,309,0
|
|
20230922,175300,169391159,309,309,309,309,0
|
|
20230922,175200,169391159,309,309,309,309,0
|
|
20230922,175100,169391159,309,309,309,309,0
|
|
20230922,175000,169391159,309,309,309,309,5794
|
|
20230922,174900,169391159,309,309,309,309,0
|
|
20230922,174800,169391159,309,309,309,309,0
|
|
20230922,174700,169391159,309,309,309,309,0
|
|
20230922,174600,169391159,309,309,309,309,0
|
|
20230922,174500,169391159,309,309,309,309,0
|
|
20230922,174400,169391159,309,309,309,309,0
|
|
20230922,174300,169391159,309,309,309,309,0
|
|
20230922,174200,169391159,309,309,309,309,0
|
|
20230922,174100,169391159,309,309,309,309,0
|
|
20230922,174000,169391159,309,309,309,309,0
|
|
20230922,173900,169391159,309,309,309,309,0
|
|
20230922,173800,169391159,309,309,309,309,0
|
|
20230922,173700,169391159,309,309,309,309,0
|
|
20230922,173600,169391159,309,309,309,309,0
|
|
20230922,173500,169391159,309,309,309,309,0
|
|
20230922,173400,169391159,309,309,309,309,0
|
|
20230922,173300,169391159,309,309,309,309,0
|
|
20230922,173200,169391159,309,309,309,309,0
|
|
20230922,173100,169391159,309,309,309,309,0
|
|
20230922,173000,169391159,309,309,309,309,0
|
|
20230922,172900,169391159,309,309,309,309,0
|
|
20230922,172800,169391159,309,309,309,309,0
|
|
20230922,172700,169391159,309,309,309,309,0
|
|
20230922,172600,169391159,309,309,309,309,0
|
|
20230922,172500,169391159,309,309,309,309,0
|
|
20230922,172400,169391159,309,309,309,309,0
|
|
20230922,172300,169391159,309,309,309,309,0
|
|
20230922,172200,169391159,309,309,309,309,0
|
|
20230922,172100,169391159,309,309,309,309,0
|
|
20230922,172000,169391159,309,309,309,309,5794
|
|
20230922,171900,169391159,309,309,309,309,0
|
|
20230922,171800,169391159,309,309,309,309,0
|
|
20230922,171700,169391159,309,309,309,309,0
|
|
20230922,171600,169391159,309,309,309,309,0
|
|
20230922,171500,169391159,309,309,309,309,0
|
|
20230922,171400,169391159,309,309,309,309,0
|
|
20230922,171300,169391159,309,309,309,309,0
|
|
20230922,171200,169391159,309,309,309,309,0
|
|
20230922,171100,169391159,309,309,309,309,0
|
|
20230922,171000,169391159,309,309,309,309,0
|
|
20230922,170900,169391159,309,309,309,309,0
|
|
20230922,170800,169391159,309,309,309,309,0
|
|
20230922,170700,169391159,309,309,309,309,0
|
|
20230922,170600,169391159,309,309,309,309,0
|
|
20230922,170500,169391159,309,309,309,309,0
|
|
20230922,170400,169391159,309,309,309,309,0
|
|
20230922,170300,169391159,309,309,309,309,0
|
|
20230922,170200,169391159,309,309,309,309,0
|
|
20230922,170100,169391159,309,309,309,309,0
|
|
20230922,170000,169391159,309,309,309,309,0
|
|
20230922,165900,169391159,309,309,309,309,0
|
|
20230922,165800,169391159,309,309,309,309,0
|
|
20230922,165700,169391159,309,309,309,309,0
|
|
20230922,165600,169391159,309,309,309,309,0
|
|
20230922,165500,169391159,309,309,309,309,0
|
|
20230922,165400,169391159,309,309,309,309,0
|
|
20230922,165300,169391159,309,309,309,309,0
|
|
20230922,165200,169391159,309,309,309,309,0
|
|
20230922,165100,169391159,309,309,309,309,0
|
|
20230922,165000,169391159,309,309,309,309,5794
|
|
20230922,164900,169391159,309,309,309,309,0
|
|
20230922,164800,169391159,309,309,309,309,0
|
|
20230922,164700,169391159,309,309,309,309,0
|
|
20230922,164600,169391159,309,309,309,309,0
|
|
20230922,164500,169391159,309,309,309,309,0
|
|
20230922,164400,169391159,309,309,309,309,0
|
|
20230922,164300,169391159,309,309,309,309,0
|
|
20230922,164200,169391159,309,309,309,309,0
|
|
20230922,164100,169391159,309,309,309,309,0
|
|
20230922,164000,169391159,309,309,309,309,0
|
|
20230922,163900,169391159,309,309,309,309,0
|
|
20230922,163800,169391159,309,309,309,309,0
|
|
20230922,163700,169391159,309,309,309,309,0
|
|
20230922,163600,169391159,309,309,309,309,0
|
|
20230922,163500,169391159,309,309,309,309,0
|
|
20230922,163400,169391159,309,309,309,309,0
|
|
20230922,163300,169391159,309,309,309,309,0
|
|
20230922,163200,169391159,309,309,309,309,0
|
|
20230922,163100,169391159,309,309,309,309,0
|
|
20230922,163000,169391159,309,309,309,309,0
|
|
20230922,162900,169391159,309,309,309,309,0
|
|
20230922,162800,169391159,309,309,309,309,0
|
|
20230922,162700,169391159,309,309,309,309,0
|
|
20230922,162600,169391159,309,309,309,309,0
|
|
20230922,162500,169391159,309,309,309,309,0
|
|
20230922,162400,169391159,309,309,309,309,0
|
|
20230922,162300,169391159,309,309,309,309,0
|
|
20230922,162200,169391159,309,309,309,309,0
|
|
20230922,162100,169391159,309,309,309,309,0
|
|
20230922,162000,169391159,309,309,309,309,5794
|
|
20230922,161900,169391159,309,309,309,309,0
|
|
20230922,161800,169391159,309,309,309,309,0
|
|
20230922,161700,169391159,309,309,309,309,0
|
|
20230922,161600,169391159,309,309,309,309,0
|
|
20230922,161500,169391159,309,309,309,309,0
|
|
20230922,161400,169391159,309,309,309,309,0
|
|
20230922,161300,169391159,309,309,309,309,0
|
|
20230922,161200,169391159,309,309,309,309,0
|
|
20230922,161100,169391159,309,309,309,309,0
|
|
20230922,161000,169391159,309,309,309,309,0
|
|
20230922,160900,169391159,309,309,309,309,0
|
|
20230922,160800,169391159,309,309,309,309,0
|
|
20230922,160700,169391159,309,309,309,309,0
|
|
20230922,160600,169391159,309,309,309,309,0
|
|
20230922,160500,169391159,309,309,309,309,0
|
|
20230922,160400,169391159,309,309,309,309,0
|
|
20230922,160300,169391159,309,309,309,309,0
|
|
20230922,160200,169391159,309,309,309,309,0
|
|
20230922,160100,169391159,309,309,309,309,0
|
|
20230922,160000,169391159,309,309,309,309,0
|
|
20230922,155900,169391159,309,309,309,309,0
|
|
20230922,155800,169391159,309,309,309,309,0
|
|
20230922,155700,169391159,309,309,309,309,0
|
|
20230922,155600,169391159,309,309,309,309,0
|
|
20230922,155500,169391159,309,309,309,309,0
|
|
20230922,155400,169391159,309,309,309,309,0
|
|
20230922,155300,169391159,309,309,309,309,0
|
|
20230922,155200,169391159,309,309,309,309,0
|
|
20230922,155100,169391159,309,309,309,309,0
|
|
20230922,155000,169391159,309,309,309,309,5794
|
|
20230922,154900,169391159,309,309,309,309,0
|
|
20230922,154800,169391159,309,309,309,309,0
|
|
20230922,154700,169391159,309,309,309,309,0
|
|
20230922,154600,169391159,309,309,309,309,0
|
|
20230922,154500,169391159,309,309,309,309,0
|
|
20230922,154400,169391159,309,309,309,309,0
|
|
20230922,154300,169391159,309,309,309,309,0
|
|
20230922,154200,169391159,309,309,309,309,0
|
|
20230922,154100,169391159,309,309,309,309,0
|
|
20230922,154000,169391159,309,309,309,309,0
|
|
20230922,153900,169391159,309,309,309,309,0
|
|
20230922,153800,169391159,309,309,309,309,0
|
|
20230922,153700,169391159,309,309,309,309,0
|
|
20230922,153600,169391159,309,309,309,309,0
|
|
20230922,153500,169391159,309,309,309,309,0
|
|
20230922,153400,169391159,309,309,309,309,0
|
|
20230922,153300,169391159,309,309,309,309,0
|
|
20230922,153200,169391159,309,309,309,309,0
|
|
20230922,153100,169391159,309,309,309,309,0
|
|
20230922,153000,169391159,309,309,309,309,5794
|
|
20230922,152900,167600813,309,309,309,309,0
|
|
20230922,152800,167600813,309,309,309,309,0
|
|
20230922,152700,167600813,309,309,309,309,0
|
|
20230922,152600,167600813,309,309,309,309,0
|
|
20230922,152500,167600813,309,309,309,309,0
|
|
20230922,152400,167600813,309,309,309,309,0
|
|
20230922,152300,167600813,309,309,309,309,0
|
|
20230922,152200,167600813,309,309,309,309,0
|
|
20230922,152100,167600813,309,309,309,309,0
|
|
20230922,152000,167600813,309,309,309,309,0
|
|
20230922,151900,167600813,309,308,309,308,6044
|
|
20230922,151800,165735710,308,307,308,307,94
|
|
20230922,151700,165706848,307,307,308,307,515
|
|
20230922,151600,165548733,308,308,308,308,10
|
|
20230922,151500,165545653,306,306,306,306,3640
|
|
20230922,151400,164431813,308,308,308,308,101
|
|
20230922,151300,164400705,308,308,308,306,5852
|
|
20230922,151200,162609949,306,307,307,306,25170
|
|
20230922,151100,154902134,308,307,308,307,177
|
|
20230922,151000,154847789,308,308,308,308,20
|
|
20230922,150900,154841629,308,308,308,308,10
|
|
20230922,150800,154838549,307,308,308,307,16831
|
|
20230922,150700,149671422,307,307,307,307,300
|
|
20230922,150600,149579322,308,308,308,308,0
|
|
20230922,150500,149579322,308,308,308,307,315
|
|
20230922,150400,149482308,307,307,307,307,5229
|
|
20230922,150300,147877005,307,308,308,307,1226
|
|
20230922,150200,147500454,308,308,308,308,500
|
|
20230922,150100,147346454,309,309,309,309,0
|
|
20230922,150000,147346454,309,309,309,309,0
|
|
20230922,145900,147346454,309,309,309,309,0
|
|
20230922,145800,147346454,309,309,309,309,1000
|
|
20230922,145700,147037454,309,309,309,309,0
|
|
20230922,145600,147037454,309,309,309,309,0
|
|
20230922,145500,147037454,309,309,309,309,38
|
|
20230922,145400,147025712,309,309,309,309,0
|
|
20230922,145300,147025712,309,309,309,309,0
|
|
20230922,145200,147025712,309,309,309,309,0
|
|
20230922,145100,147025712,309,309,309,309,0
|
|
20230922,145000,147025712,309,309,309,309,0
|
|
20230922,144900,147025712,309,309,309,309,40
|
|
20230922,144800,147013352,307,309,309,307,8305
|
|
20230922,144700,144463657,309,309,309,308,35
|
|
20230922,144600,144452847,309,308,309,308,2042
|
|
20230922,144500,143823811,309,308,309,307,7468
|
|
20230922,144400,141530433,308,308,308,308,325
|
|
20230922,144300,141430333,308,308,308,308,22
|
|
20230922,144200,141423557,309,309,309,309,0
|
|
20230922,144100,141423557,309,309,309,309,0
|
|
20230922,144000,141423557,309,307,309,307,1730
|
|
20230922,143900,140891228,308,308,308,308,0
|
|
20230922,143800,140891228,308,308,308,308,100
|
|
20230922,143700,140860428,308,308,308,308,0
|
|
20230922,143600,140860428,308,308,308,308,0
|
|
20230922,143500,140860428,308,308,308,308,2300
|
|
20230922,143400,140152028,308,308,308,308,70
|
|
20230922,143300,140130468,307,307,307,307,235
|
|
20230922,143200,140058323,308,309,309,308,11622
|
|
20230922,143100,136478746,308,308,308,308,0
|
|
20230922,143000,136478746,308,308,308,308,6
|
|
20230922,142900,136476898,309,309,309,309,0
|
|
20230922,142800,136476898,309,309,309,309,0
|
|
20230922,142700,136476898,309,309,309,309,0
|
|
20230922,142600,136476898,309,309,309,309,0
|
|
20230922,142500,136476898,309,309,309,309,1
|
|
20230922,142400,136476589,308,308,308,308,0
|
|
20230922,142300,136476589,308,308,308,308,2
|
|
20230922,142200,136475973,308,308,308,308,11
|
|
20230922,142100,136472585,308,308,308,308,3222
|
|
20230922,142000,135480209,308,308,308,308,12
|
|
20230922,141900,135476513,309,309,309,309,1
|
|
20230922,141800,135476204,307,307,307,307,0
|
|
20230922,141700,135476204,307,308,308,307,649
|
|
20230922,141600,135276636,308,308,308,308,0
|
|
20230922,141500,135276636,308,308,308,308,0
|
|
20230922,141400,135276636,308,309,309,308,4044
|
|
20230922,141300,134031074,309,309,309,309,0
|
|
20230922,141200,134031074,309,309,309,309,0
|
|
20230922,141100,134031074,309,309,309,309,2
|
|
20230922,141000,134030456,309,309,309,309,0
|
|
20230922,140900,134030456,309,309,309,309,0
|
|
20230922,140800,134030456,309,309,309,309,0
|
|
20230922,140700,134030456,309,309,309,309,1
|
|
20230922,140600,134030147,309,309,309,309,2001
|
|
20230922,140500,133411838,309,309,309,309,0
|
|
20230922,140400,133411838,309,309,309,309,66
|
|
20230922,140300,133391444,309,309,309,309,1
|
|
20230922,140200,133391135,308,308,308,308,20
|
|
20230922,140100,133384975,307,307,307,307,0
|
|
20230922,140000,133384975,307,307,307,307,10
|
|
20230922,135900,133381905,309,309,309,309,0
|
|
20230922,135800,133381905,309,309,309,309,5000
|
|
20230922,135700,131836905,309,309,309,309,0
|
|
20230922,135600,131836905,309,309,309,309,0
|
|
20230922,135500,131836905,309,309,309,309,0
|
|
20230922,135400,131836905,309,308,309,308,1001
|
|
20230922,135300,131528596,309,307,309,307,160
|
|
20230922,135200,131479456,308,308,308,308,500
|
|
20230922,135100,131325456,309,308,309,308,2002
|
|
20230922,135000,130708838,309,309,309,309,142
|
|
20230922,134900,130664960,309,309,309,309,0
|
|
20230922,134800,130664960,309,307,309,307,326
|
|
20230922,134700,130564876,307,307,307,306,486
|
|
20230922,134600,130415793,307,307,307,307,1001
|
|
20230922,134500,130108486,307,307,307,307,701
|
|
20230922,134400,129893279,307,307,307,307,102
|
|
20230922,134300,129861965,307,307,307,307,293
|
|
20230922,134200,129772014,307,307,307,307,4
|
|
20230922,134100,129770786,307,307,307,307,125
|
|
20230922,134000,129732411,307,307,307,307,113
|
|
20230922,133900,129697720,307,307,307,307,257
|
|
20230922,133800,129618821,307,307,307,307,1
|
|
20230922,133700,129618514,307,307,307,307,11967
|
|
20230922,133600,125944645,307,307,307,307,0
|
|
20230922,133500,125944645,307,307,307,307,0
|
|
20230922,133400,125944645,307,307,307,307,0
|
|
20230922,133300,125944645,307,307,307,307,203
|
|
20230922,133200,125882324,307,307,307,307,3492
|
|
20230922,133100,124810280,307,307,307,307,302
|
|
20230922,133000,124717566,307,307,307,307,10
|
|
20230922,132900,124714496,306,307,307,306,2662
|
|
20230922,132800,123899874,307,307,307,307,51
|
|
20230922,132700,123884217,307,307,307,307,33073
|
|
20230922,132600,113730806,308,308,308,308,7874
|
|
20230922,132500,111305614,308,308,308,308,0
|
|
20230922,132400,111305614,308,308,308,308,628
|
|
20230922,132300,111112190,309,309,309,309,101
|
|
20230922,132200,111080981,309,309,309,309,0
|
|
20230922,132100,111080981,309,309,309,309,7
|
|
20230922,132000,111078818,309,309,309,309,0
|
|
20230922,131900,111078818,309,309,309,309,1887
|
|
20230922,131800,110495735,311,311,311,311,0
|
|
20230922,131700,110495735,311,311,311,311,0
|
|
20230922,131600,110495735,311,311,311,311,40
|
|
20230922,131500,110483295,311,311,311,311,1
|
|
20230922,131400,110482984,309,309,309,309,0
|
|
20230922,131300,110482984,309,309,309,309,8123
|
|
20230922,131200,107972977,309,309,309,309,9
|
|
20230922,131100,107970196,309,309,309,308,10006
|
|
20230922,131000,104888342,309,309,309,309,1
|
|
20230922,130900,104888033,309,309,309,309,11
|
|
20230922,130800,104884634,309,311,311,309,1851
|
|
20230922,130700,104312673,312,312,312,312,7
|
|
20230922,130600,104310489,312,312,312,312,0
|
|
20230922,130500,104310489,312,312,312,312,0
|
|
20230922,130400,104310489,312,312,312,312,0
|
|
20230922,130300,104310489,312,312,312,312,0
|
|
20230922,130200,104310489,312,309,312,309,10001
|
|
20230922,130100,101220177,312,309,312,309,301
|
|
20230922,130000,101127165,309,309,309,309,1000
|
|
20230922,125900,100818165,312,312,312,312,0
|
|
20230922,125800,100818165,312,312,312,312,0
|
|
20230922,125700,100818165,312,312,312,312,500
|
|
20230922,125600,100662165,312,312,312,312,0
|
|
20230922,125500,100662165,312,312,312,312,400
|
|
20230922,125400,100537365,312,312,312,312,24
|
|
20230922,125300,100529877,312,312,312,312,22
|
|
20230922,125200,100523013,312,312,312,312,2097
|
|
20230922,125100,99868749,312,312,312,312,4014
|
|
20230922,125000,98616381,312,311,312,311,9001
|
|
20230922,124900,95817069,311,309,311,309,19
|
|
20230922,124800,95811196,309,309,309,309,0
|
|
20230922,124700,95811196,309,309,309,309,858
|
|
20230922,124600,95546074,310,310,310,310,1020
|
|
20230922,124500,95229874,310,310,310,310,2000
|
|
20230922,124400,94609874,309,309,309,309,6842
|
|
20230922,124300,92495696,309,309,309,309,0
|
|
20230922,124200,92495696,309,309,309,309,3
|
|
20230922,124100,92494769,309,309,309,309,345
|
|
20230922,124000,92388164,309,307,309,307,28706
|
|
20230922,123900,83558459,308,308,308,308,0
|
|
20230922,123800,83558459,308,308,308,308,162
|
|
20230922,123700,83508563,308,308,308,308,32
|
|
20230922,123600,83498707,308,308,308,308,606
|
|
20230922,123500,83312059,308,308,308,308,0
|
|
20230922,123400,83312059,308,308,308,308,1
|
|
20230922,123300,83311751,309,309,309,309,9
|
|
20230922,123200,83308970,309,309,309,309,3
|
|
20230922,123100,83308043,309,308,309,308,620
|
|
20230922,123000,83117033,309,309,309,309,0
|
|
20230922,122900,83117033,309,309,309,309,0
|
|
20230922,122800,83117033,309,309,309,309,10
|
|
20230922,122700,83113943,309,309,309,308,610
|
|
20230922,122600,82926061,308,308,308,308,0
|
|
20230922,122500,82926061,308,308,308,308,37
|
|
20230922,122400,82914665,308,308,308,308,0
|
|
20230922,122300,82914665,308,308,308,308,0
|
|
20230922,122200,82914665,308,308,308,308,800
|
|
20230922,122100,82668265,309,309,309,309,33
|
|
20230922,122000,82658068,307,308,308,307,257
|
|
20230922,121900,82579003,308,308,308,308,6306
|
|
20230922,121800,80636755,307,307,307,307,0
|
|
20230922,121700,80636755,307,307,307,307,0
|
|
20230922,121600,80636755,307,307,307,307,10808
|
|
20230922,121500,77318699,308,308,308,308,9
|
|
20230922,121400,77315927,308,308,308,308,136
|
|
20230922,121300,77274039,308,308,308,308,11
|
|
20230922,121200,77270651,308,308,308,308,0
|
|
20230922,121100,77270651,308,308,308,308,1110
|
|
20230922,121000,76928771,308,308,308,308,10
|
|
20230922,120900,76925691,308,308,308,308,0
|
|
20230922,120800,76925691,308,308,308,308,86
|
|
20230922,120700,76899203,308,308,308,308,102
|
|
20230922,120600,76867787,308,308,308,308,132
|
|
20230922,120500,76827131,308,308,308,308,506
|
|
20230922,120400,76671283,308,308,308,308,0
|
|
20230922,120300,76671283,308,308,308,308,93
|
|
20230922,120200,76642639,309,309,309,309,30
|
|
20230922,120100,76633369,309,309,309,309,1
|
|
20230922,120000,76633060,308,309,309,308,3
|
|
20230922,115900,76632135,309,309,309,309,0
|
|
20230922,115800,76632135,309,309,309,309,0
|
|
20230922,115700,76632135,309,309,309,309,0
|
|
20230922,115600,76632135,309,309,309,309,1
|
|
20230922,115500,76631826,308,308,308,308,18
|
|
20230922,115400,76626282,309,309,309,309,0
|
|
20230922,115300,76626282,309,307,309,307,12
|
|
20230922,115200,76622577,309,309,309,308,401
|
|
20230922,115100,76499067,308,308,308,308,101
|
|
20230922,115000,76467959,308,308,308,308,0
|
|
20230922,114900,76467959,308,308,308,308,1
|
|
20230922,114800,76467651,308,308,308,308,0
|
|
20230922,114700,76467651,308,308,308,308,4247
|
|
20230922,114600,75159575,309,309,309,309,1
|
|
20230922,114500,75159266,309,309,309,309,323
|
|
20230922,114400,75059459,309,309,309,309,0
|
|
20230922,114300,75059459,309,309,309,309,8
|
|
20230922,114200,75056987,308,308,308,308,773
|
|
20230922,114100,74818903,308,308,308,308,0
|
|
20230922,114000,74818903,308,308,308,308,9260
|
|
20230922,113900,71966823,309,309,309,309,0
|
|
20230922,113800,71966823,309,309,309,309,101
|
|
20230922,113700,71935614,309,309,309,309,0
|
|
20230922,113600,71935614,309,309,309,309,1538
|
|
20230922,113500,71460372,309,309,309,309,362
|
|
20230922,113400,71348514,309,309,309,309,639
|
|
20230922,113300,71151063,309,309,309,309,0
|
|
20230922,113200,71151063,309,309,309,309,0
|
|
20230922,113100,71151063,309,309,309,309,0
|
|
20230922,113000,71151063,309,309,309,309,31
|
|
20230922,112900,71141484,309,309,309,309,0
|
|
20230922,112800,71141484,309,309,309,309,0
|
|
20230922,112700,71141484,309,309,309,309,0
|
|
20230922,112600,71141484,309,309,309,309,333
|
|
20230922,112500,71038587,309,309,309,309,2
|
|
20230922,112400,71037969,309,309,309,309,0
|
|
20230922,112300,71037969,309,309,309,309,101
|
|
20230922,112200,71006760,309,309,309,309,20
|
|
20230922,112100,71000580,308,308,308,308,8
|
|
20230922,112000,70998116,308,308,308,308,531
|
|
20230922,111900,70834568,308,308,308,308,0
|
|
20230922,111800,70834568,308,308,308,308,0
|
|
20230922,111700,70834568,308,308,308,308,0
|
|
20230922,111600,70834568,308,308,308,308,250
|
|
20230922,111500,70757568,309,309,309,309,19
|
|
20230922,111400,70751697,309,309,309,309,0
|
|
20230922,111300,70751697,309,309,309,309,0
|
|
20230922,111200,70751697,309,308,309,308,4681
|
|
20230922,111100,69305276,308,308,308,308,0
|
|
20230922,111000,69305276,308,308,308,308,8201
|
|
20230922,110900,66779368,308,309,309,308,4218
|
|
20230922,110800,65480221,309,308,309,308,293
|
|
20230922,110700,65389976,309,309,309,309,1515
|
|
20230922,110600,64921841,309,309,309,309,250
|
|
20230922,110500,64844591,309,308,309,308,811
|
|
20230922,110400,64594802,309,309,309,309,0
|
|
20230922,110300,64594802,309,307,309,307,800
|
|
20230922,110200,64349002,309,309,309,309,0
|
|
20230922,110100,64349002,309,309,309,309,58
|
|
20230922,110000,64331080,309,309,309,309,4
|
|
20230922,105900,64329844,308,308,308,308,0
|
|
20230922,105800,64329844,308,308,308,308,40
|
|
20230922,105700,64317524,308,309,309,308,801
|
|
20230922,105600,64070815,309,309,309,309,1
|
|
20230922,105500,64070506,308,309,309,308,2495
|
|
20230922,105400,63302045,308,308,308,308,20
|
|
20230922,105300,63295885,307,307,307,307,142
|
|
20230922,105200,63252291,307,307,307,307,0
|
|
20230922,105100,63252291,307,307,307,307,842
|
|
20230922,105000,62993797,307,308,308,307,2121
|
|
20230922,104900,62342529,309,308,309,308,6366
|
|
20230922,104800,60381800,308,308,308,308,0
|
|
20230922,104700,60381800,308,308,308,308,0
|
|
20230922,104600,60381800,308,308,308,308,0
|
|
20230922,104500,60381800,308,308,308,308,0
|
|
20230922,104400,60381800,308,308,308,308,2192
|
|
20230922,104300,59706664,308,308,308,308,49
|
|
20230922,104200,59691572,308,308,308,308,1
|
|
20230922,104100,59691264,308,308,308,308,0
|
|
20230922,104000,59691264,308,308,308,308,2
|
|
20230922,103900,59690648,308,308,308,308,2
|
|
20230922,103800,59690032,309,309,309,309,0
|
|
20230922,103700,59690032,309,309,309,309,0
|
|
20230922,103600,59690032,309,308,309,307,2443
|
|
20230922,103500,58939372,309,309,309,309,0
|
|
20230922,103400,58939372,309,309,309,309,12
|
|
20230922,103300,58935664,308,308,308,308,0
|
|
20230922,103200,58935664,308,308,308,308,1
|
|
20230922,103100,58935356,309,309,309,309,0
|
|
20230922,103000,58935356,309,309,309,309,6
|
|
20230922,102900,58933502,310,307,310,307,241
|
|
20230922,102800,58859278,308,308,308,308,766
|
|
20230922,102700,58623350,308,308,308,308,0
|
|
20230922,102600,58623350,308,308,308,308,970
|
|
20230922,102500,58324590,308,308,308,308,1926
|
|
20230922,102400,57731382,308,308,308,308,100
|
|
20230922,102300,57700582,308,308,308,308,1120
|
|
20230922,102200,57355622,308,308,308,308,68
|
|
20230922,102100,57334678,308,309,309,308,285
|
|
20230922,102000,57246896,309,309,309,309,0
|
|
20230922,101900,57246896,309,309,309,309,1
|
|
20230922,101800,57246587,308,308,308,308,1
|
|
20230922,101700,57246279,310,310,310,310,0
|
|
20230922,101600,57246279,310,310,310,310,0
|
|
20230922,101500,57246279,310,310,310,310,2
|
|
20230922,101400,57245659,310,310,310,310,1
|
|
20230922,101300,57245349,308,308,308,308,0
|
|
20230922,101200,57245349,308,308,308,308,943
|
|
20230922,101100,56954905,309,308,309,308,683
|
|
20230922,101000,56744517,309,309,309,308,38
|
|
20230922,100900,56732780,308,308,308,308,1400
|
|
20230922,100800,56301580,308,309,309,308,123
|
|
20230922,100700,56263690,309,309,309,309,20
|
|
20230922,100600,56257510,308,308,308,308,226
|
|
20230922,100500,56187902,309,309,309,309,485
|
|
20230922,100400,56038037,310,310,310,310,39
|
|
20230922,100300,56025947,311,308,312,307,22670
|
|
20230922,100200,48994424,307,307,307,307,6
|
|
20230922,100100,48992582,308,308,308,308,108
|
|
20230922,100000,48959318,308,308,308,308,0
|
|
20230922,095900,48959318,308,308,308,308,85
|
|
20230922,095800,48933138,309,309,309,309,105
|
|
20230922,095700,48900693,309,309,309,309,5
|
|
20230922,095600,48899148,309,309,309,309,1
|
|
20230922,095500,48898839,309,309,309,309,0
|
|
20230922,095400,48898839,309,309,309,309,10
|
|
20230922,095300,48895749,307,307,307,307,3004
|
|
20230922,095200,47973521,307,307,307,307,0
|
|
20230922,095100,47973521,307,308,308,306,18312
|
|
20230922,095000,42357290,308,309,309,308,2700
|
|
20230922,094900,41525680,310,310,310,310,0
|
|
20230922,094800,41525680,310,310,310,310,854
|
|
20230922,094700,41260940,311,310,311,310,3970
|
|
20230922,094600,40027602,310,310,310,310,0
|
|
20230922,094500,40027602,310,307,310,307,6817
|
|
20230922,094400,37934270,307,308,308,307,3001
|
|
20230922,094300,37012461,311,310,311,310,522
|
|
20230922,094200,36850640,311,311,311,311,2004
|
|
20230922,094100,36227396,311,311,311,311,4
|
|
20230922,094000,36226152,311,311,311,311,0
|
|
20230922,093900,36226152,311,310,311,310,7611
|
|
20230922,093800,33866741,310,310,310,310,10
|
|
20230922,093700,33863641,310,310,310,309,335
|
|
20230922,093600,33760115,310,308,310,308,135
|
|
20230922,093500,33718531,308,309,309,308,9256
|
|
20230922,093400,30858527,310,310,312,309,1156
|
|
20230922,093300,30501065,310,311,312,310,7
|
|
20230922,093200,30498885,312,312,312,312,0
|
|
20230922,093100,30498885,312,312,312,312,332
|
|
20230922,093000,30395301,312,309,312,309,11336
|
|
20230922,092900,26870881,308,310,310,308,4
|
|
20230922,092800,26869645,310,309,310,309,808
|
|
20230922,092700,26619970,309,309,309,308,3516
|
|
20230922,092600,25537038,309,310,310,309,504
|
|
20230922,092500,25380800,310,310,310,309,1385
|
|
20230922,092400,24951505,310,310,310,310,0
|
|
20230922,092300,24951505,310,308,310,307,2487
|
|
20230922,092200,24185534,307,308,308,307,21
|
|
20230922,092100,24179085,307,307,307,307,543
|
|
20230922,092000,24012384,306,306,306,306,6569
|
|
20230922,091900,22002270,306,306,306,306,21
|
|
20230922,091800,21995844,306,307,307,306,37
|
|
20230922,091700,21984504,307,307,307,307,5462
|
|
20230922,091600,20307670,308,308,308,307,1326
|
|
20230922,091500,19900532,308,309,309,307,309
|
|
20230922,091400,19805360,309,309,309,309,502
|
|
20230922,091300,19650242,309,309,309,309,2
|
|
20230922,091200,19649624,309,307,309,307,12102
|
|
20230922,091100,15934214,309,309,309,309,10
|
|
20230922,091000,15931124,308,309,311,308,1180
|
|
20230922,090900,15567303,309,309,309,309,501
|
|
20230922,090800,15412494,309,309,309,309,340
|
|
20230922,090700,15307434,308,308,308,308,489
|
|
20230922,090600,15156822,308,308,308,308,29
|
|
20230922,090500,15147890,308,306,309,306,263
|
|
20230922,090400,15067367,306,307,307,306,18173
|
|
20230922,090300,9491793,307,307,308,307,1488
|
|
20230922,090200,9034677,307,310,310,306,22901
|
|
20230922,090100,2011747,308,310,310,307,2855
|
|
20230922,090000,1131879,311,312,312,311,3628
|