616 lines
27 KiB
CSV
616 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,191300,143452828,369,369,369,369,1344
|
|
20230919,191200,143452828,369,369,369,369,0
|
|
20230919,191100,143452828,369,369,369,369,0
|
|
20230919,191000,143452828,369,369,369,369,0
|
|
20230919,190900,143452828,369,369,369,369,0
|
|
20230919,190800,143452828,369,369,369,369,0
|
|
20230919,190700,143452828,369,369,369,369,0
|
|
20230919,190600,143452828,369,369,369,369,0
|
|
20230919,190500,143452828,369,369,369,369,0
|
|
20230919,190400,143452828,369,369,369,369,0
|
|
20230919,190300,143452828,369,369,369,369,0
|
|
20230919,190200,143452828,369,369,369,369,0
|
|
20230919,190100,143452828,369,369,369,369,0
|
|
20230919,190000,143452828,369,369,369,369,0
|
|
20230919,185900,143452828,369,369,369,369,0
|
|
20230919,185800,143452828,369,369,369,369,0
|
|
20230919,185700,143452828,369,369,369,369,0
|
|
20230919,185600,143452828,369,369,369,369,0
|
|
20230919,185500,143452828,369,369,369,369,0
|
|
20230919,185400,143452828,369,369,369,369,0
|
|
20230919,185300,143452828,369,369,369,369,0
|
|
20230919,185200,143452828,369,369,369,369,0
|
|
20230919,185100,143452828,369,369,369,369,0
|
|
20230919,185000,143452828,369,369,369,369,0
|
|
20230919,184900,143452828,369,369,369,369,0
|
|
20230919,184800,143452828,369,369,369,369,0
|
|
20230919,184700,143452828,369,369,369,369,0
|
|
20230919,184600,143452828,369,369,369,369,0
|
|
20230919,184500,143452828,369,369,369,369,0
|
|
20230919,184400,143452828,369,369,369,369,0
|
|
20230919,184300,143452828,369,369,369,369,1344
|
|
20230919,184200,143452828,369,369,369,369,0
|
|
20230919,184100,143452828,369,369,369,369,0
|
|
20230919,184000,143452828,369,369,369,369,0
|
|
20230919,183900,143452828,369,369,369,369,0
|
|
20230919,183800,143452828,369,369,369,369,0
|
|
20230919,183700,143452828,369,369,369,369,0
|
|
20230919,183600,143452828,369,369,369,369,0
|
|
20230919,183500,143452828,369,369,369,369,0
|
|
20230919,183400,143452828,369,369,369,369,0
|
|
20230919,183300,143452828,369,369,369,369,0
|
|
20230919,183200,143452828,369,369,369,369,0
|
|
20230919,183100,143452828,369,369,369,369,0
|
|
20230919,183000,143452828,369,369,369,369,0
|
|
20230919,182900,143452828,369,369,369,369,0
|
|
20230919,182800,143452828,369,369,369,369,0
|
|
20230919,182700,143452828,369,369,369,369,0
|
|
20230919,182600,143452828,369,369,369,369,0
|
|
20230919,182500,143452828,369,369,369,369,0
|
|
20230919,182400,143452828,369,369,369,369,0
|
|
20230919,182300,143452828,369,369,369,369,0
|
|
20230919,182200,143452828,369,369,369,369,0
|
|
20230919,182100,143452828,369,369,369,369,0
|
|
20230919,182000,143452828,369,369,369,369,0
|
|
20230919,181900,143452828,369,369,369,369,0
|
|
20230919,181800,143452828,369,369,369,369,0
|
|
20230919,181700,143452828,369,369,369,369,0
|
|
20230919,181600,143452828,369,369,369,369,0
|
|
20230919,181500,143452828,369,369,369,369,0
|
|
20230919,181400,143452828,369,369,369,369,0
|
|
20230919,181300,143452828,369,369,369,369,1344
|
|
20230919,181200,143452828,369,369,369,369,0
|
|
20230919,181100,143452828,369,369,369,369,0
|
|
20230919,181000,143452828,369,369,369,369,0
|
|
20230919,180900,143452828,369,369,369,369,0
|
|
20230919,180800,143452828,369,369,369,369,0
|
|
20230919,180700,143452828,369,369,369,369,0
|
|
20230919,180600,143452828,369,369,369,369,0
|
|
20230919,180500,143452828,369,369,369,369,0
|
|
20230919,180400,143452828,369,369,369,369,0
|
|
20230919,180300,143452828,369,369,369,369,0
|
|
20230919,180200,143452828,369,369,369,369,0
|
|
20230919,180100,143452828,369,369,369,369,0
|
|
20230919,180000,143452828,369,369,369,369,0
|
|
20230919,175900,143452828,369,369,369,369,0
|
|
20230919,175800,143452828,369,369,369,369,0
|
|
20230919,175700,143452828,369,369,369,369,0
|
|
20230919,175600,143452828,369,369,369,369,0
|
|
20230919,175500,143452828,369,369,369,369,0
|
|
20230919,175400,143452828,369,369,369,369,0
|
|
20230919,175300,143452828,369,369,369,369,0
|
|
20230919,175200,143452828,369,369,369,369,0
|
|
20230919,175100,143452828,369,369,369,369,0
|
|
20230919,175000,143452828,369,369,369,369,0
|
|
20230919,174900,143452828,369,369,369,369,0
|
|
20230919,174800,143452828,369,369,369,369,0
|
|
20230919,174700,143452828,369,369,369,369,0
|
|
20230919,174600,143452828,369,369,369,369,0
|
|
20230919,174500,143452828,369,369,369,369,0
|
|
20230919,174400,143452828,369,369,369,369,0
|
|
20230919,174300,143452828,369,369,369,369,1344
|
|
20230919,174200,143452828,369,369,369,369,0
|
|
20230919,174100,143452828,369,369,369,369,0
|
|
20230919,174000,143452828,369,369,369,369,0
|
|
20230919,173900,143452828,369,369,369,369,0
|
|
20230919,173800,143452828,369,369,369,369,0
|
|
20230919,173700,143452828,369,369,369,369,0
|
|
20230919,173600,143452828,369,369,369,369,0
|
|
20230919,173500,143452828,369,369,369,369,0
|
|
20230919,173400,143452828,369,369,369,369,0
|
|
20230919,173300,143452828,369,369,369,369,0
|
|
20230919,173200,143452828,369,369,369,369,0
|
|
20230919,173100,143452828,369,369,369,369,0
|
|
20230919,173000,143452828,369,369,369,369,0
|
|
20230919,172900,143452828,369,369,369,369,0
|
|
20230919,172800,143452828,369,369,369,369,0
|
|
20230919,172700,143452828,369,369,369,369,0
|
|
20230919,172600,143452828,369,369,369,369,0
|
|
20230919,172500,143452828,369,369,369,369,0
|
|
20230919,172400,143452828,369,369,369,369,0
|
|
20230919,172300,143452828,369,369,369,369,0
|
|
20230919,172200,143452828,369,369,369,369,0
|
|
20230919,172100,143452828,369,369,369,369,0
|
|
20230919,172000,143452828,369,369,369,369,0
|
|
20230919,171900,143452828,369,369,369,369,0
|
|
20230919,171800,143452828,369,369,369,369,0
|
|
20230919,171700,143452828,369,369,369,369,0
|
|
20230919,171600,143452828,369,369,369,369,0
|
|
20230919,171500,143452828,369,369,369,369,0
|
|
20230919,171400,143452828,369,369,369,369,0
|
|
20230919,171300,143452828,369,369,369,369,1344
|
|
20230919,171200,143452828,369,369,369,369,0
|
|
20230919,171100,143452828,369,369,369,369,0
|
|
20230919,171000,143452828,369,369,369,369,0
|
|
20230919,170900,143452828,369,369,369,369,0
|
|
20230919,170800,143452828,369,369,369,369,0
|
|
20230919,170700,143452828,369,369,369,369,0
|
|
20230919,170600,143452828,369,369,369,369,0
|
|
20230919,170500,143452828,369,369,369,369,0
|
|
20230919,170400,143452828,369,369,369,369,0
|
|
20230919,170300,143452828,369,369,369,369,0
|
|
20230919,170200,143452828,369,369,369,369,0
|
|
20230919,170100,143452828,369,369,369,369,0
|
|
20230919,170000,143452828,369,369,369,369,0
|
|
20230919,165900,143452828,369,369,369,369,0
|
|
20230919,165800,143452828,369,369,369,369,0
|
|
20230919,165700,143452828,369,369,369,369,0
|
|
20230919,165600,143452828,369,369,369,369,0
|
|
20230919,165500,143452828,369,369,369,369,0
|
|
20230919,165400,143452828,369,369,369,369,0
|
|
20230919,165300,143452828,369,369,369,369,0
|
|
20230919,165200,143452828,369,369,369,369,0
|
|
20230919,165100,143452828,369,369,369,369,0
|
|
20230919,165000,143452828,369,369,369,369,0
|
|
20230919,164900,143452828,369,369,369,369,0
|
|
20230919,164800,143452828,369,369,369,369,0
|
|
20230919,164700,143452828,369,369,369,369,0
|
|
20230919,164600,143452828,369,369,369,369,0
|
|
20230919,164500,143452828,369,369,369,369,0
|
|
20230919,164400,143452828,369,369,369,369,0
|
|
20230919,164300,143452828,369,369,369,369,1344
|
|
20230919,164200,143452828,369,369,369,369,0
|
|
20230919,164100,143452828,369,369,369,369,0
|
|
20230919,164000,143452828,369,369,369,369,0
|
|
20230919,163900,143452828,369,369,369,369,0
|
|
20230919,163800,143452828,369,369,369,369,0
|
|
20230919,163700,143452828,369,369,369,369,0
|
|
20230919,163600,143452828,369,369,369,369,0
|
|
20230919,163500,143452828,369,369,369,369,0
|
|
20230919,163400,143452828,369,369,369,369,0
|
|
20230919,163300,143452828,369,369,369,369,0
|
|
20230919,163200,143452828,369,369,369,369,0
|
|
20230919,163100,143452828,369,369,369,369,0
|
|
20230919,163000,143452828,369,369,369,369,0
|
|
20230919,162900,143452828,369,369,369,369,0
|
|
20230919,162800,143452828,369,369,369,369,0
|
|
20230919,162700,143452828,369,369,369,369,0
|
|
20230919,162600,143452828,369,369,369,369,0
|
|
20230919,162500,143452828,369,369,369,369,0
|
|
20230919,162400,143452828,369,369,369,369,0
|
|
20230919,162300,143452828,369,369,369,369,0
|
|
20230919,162200,143452828,369,369,369,369,0
|
|
20230919,162100,143452828,369,369,369,369,0
|
|
20230919,162000,143452828,369,369,369,369,0
|
|
20230919,161900,143452828,369,369,369,369,0
|
|
20230919,161800,143452828,369,369,369,369,0
|
|
20230919,161700,143452828,369,369,369,369,0
|
|
20230919,161600,143452828,369,369,369,369,0
|
|
20230919,161500,143452828,369,369,369,369,0
|
|
20230919,161400,143452828,369,369,369,369,0
|
|
20230919,161300,143452828,369,369,369,369,1344
|
|
20230919,161200,143452828,369,369,369,369,0
|
|
20230919,161100,143452828,369,369,369,369,0
|
|
20230919,161000,143452828,369,369,369,369,0
|
|
20230919,160900,143452828,369,369,369,369,0
|
|
20230919,160800,143452828,369,369,369,369,0
|
|
20230919,160700,143452828,369,369,369,369,0
|
|
20230919,160600,143452828,369,369,369,369,0
|
|
20230919,160500,143452828,369,369,369,369,0
|
|
20230919,160400,143452828,369,369,369,369,0
|
|
20230919,160300,143452828,369,369,369,369,0
|
|
20230919,160200,143452828,369,369,369,369,0
|
|
20230919,160100,143452828,369,369,369,369,0
|
|
20230919,160000,143452828,369,369,369,369,0
|
|
20230919,155900,143452828,369,369,369,369,0
|
|
20230919,155800,143452828,369,369,369,369,0
|
|
20230919,155700,143452828,369,369,369,369,0
|
|
20230919,155600,143452828,369,369,369,369,0
|
|
20230919,155500,143452828,369,369,369,369,0
|
|
20230919,155400,143452828,369,369,369,369,0
|
|
20230919,155300,143452828,369,369,369,369,0
|
|
20230919,155200,143452828,369,369,369,369,0
|
|
20230919,155100,143452828,369,369,369,369,0
|
|
20230919,155000,143452828,369,369,369,369,0
|
|
20230919,154900,143452828,369,369,369,369,0
|
|
20230919,154800,143452828,369,369,369,369,0
|
|
20230919,154700,143452828,369,369,369,369,0
|
|
20230919,154600,143452828,369,369,369,369,0
|
|
20230919,154500,143452828,369,369,369,369,0
|
|
20230919,154400,143452828,369,369,369,369,0
|
|
20230919,154300,143452828,369,369,369,369,1344
|
|
20230919,154200,143452828,369,369,369,369,0
|
|
20230919,154100,143452828,369,369,369,369,0
|
|
20230919,154000,143452828,369,369,369,369,0
|
|
20230919,153900,143452828,369,369,369,369,0
|
|
20230919,153800,143452828,369,369,369,369,0
|
|
20230919,153700,143452828,369,369,369,369,0
|
|
20230919,153600,143452828,369,369,369,369,0
|
|
20230919,153500,143452828,369,369,369,369,0
|
|
20230919,153400,143452828,369,369,369,369,0
|
|
20230919,153300,143452828,369,369,369,369,0
|
|
20230919,153200,143452828,369,369,369,369,0
|
|
20230919,153100,143452828,369,369,369,369,0
|
|
20230919,153000,143452828,369,369,369,369,1344
|
|
20230919,152900,142956892,373,373,373,373,0
|
|
20230919,152800,142956892,373,373,373,373,0
|
|
20230919,152700,142956892,373,373,373,373,0
|
|
20230919,152600,142956892,373,373,373,373,0
|
|
20230919,152500,142956892,373,373,373,373,0
|
|
20230919,152400,142956892,373,373,373,373,0
|
|
20230919,152300,142956892,373,373,373,373,0
|
|
20230919,152200,142956892,373,373,373,373,0
|
|
20230919,152100,142956892,373,373,373,373,0
|
|
20230919,152000,142956892,373,373,373,373,0
|
|
20230919,151900,142956892,373,373,373,373,0
|
|
20230919,151800,142956892,373,372,380,372,56986
|
|
20230919,151700,121458324,372,372,372,372,11
|
|
20230919,151600,121454232,371,371,371,371,6
|
|
20230919,151500,121452006,371,371,371,371,0
|
|
20230919,151400,121452006,371,371,371,371,15232
|
|
20230919,151300,115800934,371,371,371,371,0
|
|
20230919,151200,115800934,371,371,371,371,135
|
|
20230919,151100,115750849,371,371,371,371,30
|
|
20230919,151000,115739719,370,370,370,370,0
|
|
20230919,150900,115739719,370,370,370,370,0
|
|
20230919,150800,115739719,370,370,370,370,0
|
|
20230919,150700,115739719,370,370,370,370,0
|
|
20230919,150600,115739719,370,370,370,370,0
|
|
20230919,150500,115739719,370,370,370,370,0
|
|
20230919,150400,115739719,370,370,370,370,8
|
|
20230919,150300,115736759,371,371,371,371,0
|
|
20230919,150200,115736759,371,371,371,371,0
|
|
20230919,150100,115736759,371,371,371,371,0
|
|
20230919,150000,115736759,371,371,371,371,0
|
|
20230919,145900,115736759,371,371,371,371,0
|
|
20230919,145800,115736759,371,371,371,371,2392
|
|
20230919,145700,114849327,371,369,371,369,11555
|
|
20230919,145600,110571136,369,369,369,369,100
|
|
20230919,145500,110534236,369,369,369,369,100
|
|
20230919,145400,110497336,369,369,369,369,80
|
|
20230919,145300,110467816,369,369,369,369,7
|
|
20230919,145200,110465233,368,368,368,368,0
|
|
20230919,145100,110465233,368,368,368,368,120
|
|
20230919,145000,110421073,368,368,368,368,0
|
|
20230919,144900,110421073,368,368,368,368,0
|
|
20230919,144800,110421073,368,368,368,368,0
|
|
20230919,144700,110421073,368,368,368,368,0
|
|
20230919,144600,110421073,368,368,368,368,2
|
|
20230919,144500,110420337,369,369,369,369,4
|
|
20230919,144400,110418861,369,369,369,369,0
|
|
20230919,144300,110418861,369,369,369,369,0
|
|
20230919,144200,110418861,369,369,369,369,0
|
|
20230919,144100,110418861,369,369,369,369,0
|
|
20230919,144000,110418861,369,369,369,369,4
|
|
20230919,143900,110417385,369,369,369,369,1000
|
|
20230919,143800,110048385,369,369,369,369,1000
|
|
20230919,143700,109679385,369,369,369,369,42
|
|
20230919,143600,109663887,369,369,369,369,7
|
|
20230919,143500,109661304,369,369,369,369,0
|
|
20230919,143400,109661304,369,369,369,369,50
|
|
20230919,143300,109642854,369,369,369,369,0
|
|
20230919,143200,109642854,369,369,369,369,0
|
|
20230919,143100,109642854,369,369,369,369,0
|
|
20230919,143000,109642854,369,369,369,369,0
|
|
20230919,142900,109642854,369,369,369,369,0
|
|
20230919,142800,109642854,369,369,369,369,7000
|
|
20230919,142700,107059854,369,368,369,368,363
|
|
20230919,142600,106926263,369,369,369,369,0
|
|
20230919,142500,106926263,369,369,369,369,644
|
|
20230919,142400,106688627,370,370,370,370,0
|
|
20230919,142300,106688627,370,370,370,370,0
|
|
20230919,142200,106688627,370,370,370,370,12
|
|
20230919,142100,106684187,369,369,369,369,0
|
|
20230919,142000,106684187,369,369,369,369,0
|
|
20230919,141900,106684187,369,369,369,369,0
|
|
20230919,141800,106684187,369,369,369,369,0
|
|
20230919,141700,106684187,369,369,369,369,1
|
|
20230919,141600,106683818,369,369,369,369,1
|
|
20230919,141500,106683449,369,369,369,369,0
|
|
20230919,141400,106683449,369,369,369,369,0
|
|
20230919,141300,106683449,369,369,369,369,0
|
|
20230919,141200,106683449,369,369,369,369,0
|
|
20230919,141100,106683449,369,369,369,369,10
|
|
20230919,141000,106679759,369,369,369,369,200
|
|
20230919,140900,106605959,368,368,368,368,0
|
|
20230919,140800,106605959,368,368,368,368,0
|
|
20230919,140700,106605959,368,368,368,368,0
|
|
20230919,140600,106605959,368,368,368,368,0
|
|
20230919,140500,106605959,368,368,368,368,849
|
|
20230919,140400,106293527,369,369,369,369,1190
|
|
20230919,140300,105854417,371,371,371,371,114
|
|
20230919,140200,105812123,369,369,369,369,0
|
|
20230919,140100,105812123,369,370,370,369,7439
|
|
20230919,140000,103061620,371,371,371,371,0
|
|
20230919,135900,103061620,371,371,371,371,0
|
|
20230919,135800,103061620,371,371,371,371,0
|
|
20230919,135700,103061620,371,371,371,371,0
|
|
20230919,135600,103061620,371,371,371,371,0
|
|
20230919,135500,103061620,371,371,371,371,0
|
|
20230919,135400,103061620,371,371,371,371,0
|
|
20230919,135300,103061620,371,371,371,371,0
|
|
20230919,135200,103061620,371,371,371,371,5500
|
|
20230919,135100,101021120,371,371,371,371,0
|
|
20230919,135000,101021120,371,371,371,371,0
|
|
20230919,134900,101021120,371,371,371,371,0
|
|
20230919,134800,101021120,371,371,371,371,0
|
|
20230919,134700,101021120,371,371,371,371,0
|
|
20230919,134600,101021120,371,371,371,371,0
|
|
20230919,134500,101021120,371,371,371,371,400
|
|
20230919,134400,100872720,371,371,371,371,0
|
|
20230919,134300,100872720,371,371,371,371,0
|
|
20230919,134200,100872720,371,371,371,371,0
|
|
20230919,134100,100872720,371,371,371,371,0
|
|
20230919,134000,100872720,371,371,371,371,0
|
|
20230919,133900,100872720,371,371,371,371,100
|
|
20230919,133800,100835620,371,371,371,371,0
|
|
20230919,133700,100835620,371,371,371,371,0
|
|
20230919,133600,100835620,371,371,371,371,0
|
|
20230919,133500,100835620,371,371,371,371,1001
|
|
20230919,133400,100464249,370,370,370,370,25606
|
|
20230919,133300,90990029,369,369,369,369,117
|
|
20230919,133200,90946856,369,369,369,369,15
|
|
20230919,133100,90941321,369,369,369,369,0
|
|
20230919,133000,90941321,369,369,369,369,0
|
|
20230919,132900,90941321,369,369,369,369,10
|
|
20230919,132800,90937631,369,369,369,369,1000
|
|
20230919,132700,90568631,369,369,369,369,0
|
|
20230919,132600,90568631,369,370,370,369,2400
|
|
20230919,132500,89682531,370,370,370,370,1000
|
|
20230919,132400,89312531,370,370,370,370,0
|
|
20230919,132300,89312531,370,370,370,370,0
|
|
20230919,132200,89312531,370,370,370,370,0
|
|
20230919,132100,89312531,370,370,370,370,0
|
|
20230919,132000,89312531,370,370,370,370,0
|
|
20230919,131900,89312531,370,370,370,370,0
|
|
20230919,131800,89312531,370,370,370,370,0
|
|
20230919,131700,89312531,370,370,370,370,0
|
|
20230919,131600,89312531,370,370,370,370,0
|
|
20230919,131500,89312531,370,370,370,370,1000
|
|
20230919,131400,88942531,370,370,370,370,1001
|
|
20230919,131300,88572161,369,368,369,368,3370
|
|
20230919,131200,87329891,369,369,369,369,0
|
|
20230919,131100,87329891,369,369,369,369,0
|
|
20230919,131000,87329891,369,369,369,369,3000
|
|
20230919,130900,86222891,368,368,368,368,0
|
|
20230919,130800,86222891,368,368,369,368,1192
|
|
20230919,130700,85783235,368,368,368,368,0
|
|
20230919,130600,85783235,368,368,368,368,0
|
|
20230919,130500,85783235,368,368,368,368,0
|
|
20230919,130400,85783235,368,369,369,368,1031
|
|
20230919,130300,85402968,369,369,369,369,0
|
|
20230919,130200,85402968,369,369,369,369,0
|
|
20230919,130100,85402968,369,369,369,369,1500
|
|
20230919,130000,84849468,369,369,369,369,0
|
|
20230919,125900,84849468,369,369,369,369,100
|
|
20230919,125800,84812568,369,369,369,369,0
|
|
20230919,125700,84812568,369,370,370,369,3816
|
|
20230919,125600,83401463,368,369,369,368,4233
|
|
20230919,125500,81841719,367,367,367,367,0
|
|
20230919,125400,81841719,367,367,367,367,0
|
|
20230919,125300,81841719,367,367,367,367,50
|
|
20230919,125200,81823369,367,367,367,367,0
|
|
20230919,125100,81823369,367,367,367,367,0
|
|
20230919,125000,81823369,367,367,367,367,0
|
|
20230919,124900,81823369,367,367,367,367,0
|
|
20230919,124800,81823369,367,369,369,367,4830
|
|
20230919,124700,80048880,370,370,370,370,0
|
|
20230919,124600,80048880,370,370,370,370,0
|
|
20230919,124500,80048880,370,370,370,370,0
|
|
20230919,124400,80048880,370,370,370,370,0
|
|
20230919,124300,80048880,370,370,370,370,0
|
|
20230919,124200,80048880,370,370,370,370,0
|
|
20230919,124100,80048880,370,370,370,370,0
|
|
20230919,124000,80048880,370,370,370,370,0
|
|
20230919,123900,80048880,370,370,370,370,0
|
|
20230919,123800,80048880,370,370,370,370,12
|
|
20230919,123700,80044440,369,370,370,369,3114
|
|
20230919,123600,78893099,368,368,368,368,0
|
|
20230919,123500,78893099,368,368,368,368,0
|
|
20230919,123400,78893099,368,368,368,368,0
|
|
20230919,123300,78893099,368,368,368,368,0
|
|
20230919,123200,78893099,368,368,368,368,0
|
|
20230919,123100,78893099,368,368,368,368,0
|
|
20230919,123000,78893099,368,368,368,368,0
|
|
20230919,122900,78893099,368,368,368,368,0
|
|
20230919,122800,78893099,368,368,368,368,0
|
|
20230919,122700,78893099,368,368,368,368,0
|
|
20230919,122600,78893099,368,368,368,368,0
|
|
20230919,122500,78893099,368,368,368,368,0
|
|
20230919,122400,78893099,368,368,368,368,1395
|
|
20230919,122300,78379739,367,367,367,367,0
|
|
20230919,122200,78379739,367,367,367,367,2000
|
|
20230919,122100,77645739,366,366,366,366,0
|
|
20230919,122000,77645739,366,366,366,366,20
|
|
20230919,121900,77638419,368,368,368,368,0
|
|
20230919,121800,77638419,368,368,368,368,0
|
|
20230919,121700,77638419,368,368,368,368,331
|
|
20230919,121600,77516611,368,368,368,368,0
|
|
20230919,121500,77516611,368,367,368,366,39
|
|
20230919,121400,77502298,367,367,367,367,52
|
|
20230919,121300,77483214,367,367,367,367,0
|
|
20230919,121200,77483214,367,367,367,367,4245
|
|
20230919,121100,75925299,367,367,367,367,0
|
|
20230919,121000,75925299,367,367,367,367,0
|
|
20230919,120900,75925299,367,367,367,367,0
|
|
20230919,120800,75925299,367,367,367,367,400
|
|
20230919,120700,75778499,368,367,368,367,1364
|
|
20230919,120600,75276911,367,367,367,367,0
|
|
20230919,120500,75276911,367,366,367,366,1036
|
|
20230919,120400,74897499,366,366,366,366,0
|
|
20230919,120300,74897499,366,366,366,366,0
|
|
20230919,120200,74897499,366,366,366,366,0
|
|
20230919,120100,74897499,366,366,366,366,0
|
|
20230919,120000,74897499,366,366,366,366,0
|
|
20230919,115900,74897499,366,366,366,366,2524
|
|
20230919,115800,73973715,367,367,367,367,100
|
|
20230919,115700,73937015,367,367,367,367,1
|
|
20230919,115600,73936648,367,367,367,367,6
|
|
20230919,115500,73934446,367,367,367,367,4
|
|
20230919,115400,73932978,367,367,367,367,2
|
|
20230919,115300,73932244,367,367,367,367,0
|
|
20230919,115200,73932244,367,367,367,367,100
|
|
20230919,115100,73895544,367,367,367,367,1083
|
|
20230919,115000,73498083,368,368,368,368,0
|
|
20230919,114900,73498083,368,368,368,368,0
|
|
20230919,114800,73498083,368,368,368,368,794
|
|
20230919,114700,73205891,368,368,368,368,4195
|
|
20230919,114600,71662131,367,367,367,367,0
|
|
20230919,114500,71662131,367,367,367,367,0
|
|
20230919,114400,71662131,367,367,367,367,0
|
|
20230919,114300,71662131,367,367,367,367,0
|
|
20230919,114200,71662131,367,367,367,367,300
|
|
20230919,114100,71552031,367,367,367,367,1
|
|
20230919,114000,71551664,367,367,367,367,13
|
|
20230919,113900,71546893,367,367,367,367,0
|
|
20230919,113800,71546893,367,367,367,367,50
|
|
20230919,113700,71528543,368,368,368,368,1
|
|
20230919,113600,71528175,367,367,367,367,0
|
|
20230919,113500,71528175,367,367,367,367,3000
|
|
20230919,113400,70427175,367,367,367,367,1
|
|
20230919,113300,70426808,367,367,367,367,100
|
|
20230919,113200,70390108,367,367,367,366,450
|
|
20230919,113100,70225133,367,367,367,367,5826
|
|
20230919,113000,68086991,368,368,368,368,11
|
|
20230919,112900,68082943,368,368,368,368,52
|
|
20230919,112800,68063807,368,368,368,368,0
|
|
20230919,112700,68063807,368,368,368,368,1004
|
|
20230919,112600,67694335,368,368,368,368,1
|
|
20230919,112500,67693967,368,368,368,368,0
|
|
20230919,112400,67693967,368,368,368,368,0
|
|
20230919,112300,67693967,368,368,368,368,306
|
|
20230919,112200,67581359,368,368,368,368,103
|
|
20230919,112100,67543455,368,368,368,368,100
|
|
20230919,112000,67506655,369,369,369,369,0
|
|
20230919,111900,67506655,369,369,369,369,0
|
|
20230919,111800,67506655,369,369,369,369,0
|
|
20230919,111700,67506655,369,369,369,369,0
|
|
20230919,111600,67506655,369,369,369,369,0
|
|
20230919,111500,67506655,369,369,369,369,300
|
|
20230919,111400,67395955,369,369,369,369,116
|
|
20230919,111300,67353151,367,367,367,367,0
|
|
20230919,111200,67353151,367,367,367,367,0
|
|
20230919,111100,67353151,367,367,367,367,0
|
|
20230919,111000,67353151,367,367,367,367,0
|
|
20230919,110900,67353151,367,367,367,367,158
|
|
20230919,110800,67295165,368,368,368,368,0
|
|
20230919,110700,67295165,368,368,368,368,1796
|
|
20230919,110600,66634237,370,370,370,370,1
|
|
20230919,110500,66633867,368,368,368,368,0
|
|
20230919,110400,66633867,368,368,368,368,0
|
|
20230919,110300,66633867,368,368,368,368,0
|
|
20230919,110200,66633867,368,368,368,368,0
|
|
20230919,110100,66633867,368,368,368,368,0
|
|
20230919,110000,66633867,368,368,368,368,0
|
|
20230919,105900,66633867,368,368,368,368,0
|
|
20230919,105800,66633867,368,368,368,368,0
|
|
20230919,105700,66633867,368,368,368,368,0
|
|
20230919,105600,66633867,368,369,369,368,634
|
|
20230919,105500,66400501,369,369,369,369,0
|
|
20230919,105400,66400501,369,369,369,369,0
|
|
20230919,105300,66400501,369,369,369,369,0
|
|
20230919,105200,66400501,369,369,369,369,0
|
|
20230919,105100,66400501,369,369,369,369,0
|
|
20230919,105000,66400501,369,369,369,369,0
|
|
20230919,104900,66400501,369,369,369,369,26
|
|
20230919,104800,66390907,370,370,370,370,17
|
|
20230919,104700,66384617,369,369,369,369,0
|
|
20230919,104600,66384617,369,369,369,369,185
|
|
20230919,104500,66316352,369,369,369,369,0
|
|
20230919,104400,66316352,369,369,369,369,0
|
|
20230919,104300,66316352,369,369,369,369,0
|
|
20230919,104200,66316352,369,369,369,369,0
|
|
20230919,104100,66316352,369,369,369,369,0
|
|
20230919,104000,66316352,369,369,369,369,19
|
|
20230919,103900,66309341,369,369,369,369,0
|
|
20230919,103800,66309341,369,369,369,369,0
|
|
20230919,103700,66309341,369,369,369,369,2000
|
|
20230919,103600,65571341,369,369,369,369,0
|
|
20230919,103500,65571341,369,369,369,369,1
|
|
20230919,103400,65570972,367,367,367,367,990
|
|
20230919,103300,65207642,367,367,367,367,0
|
|
20230919,103200,65207642,367,367,367,367,3953
|
|
20230919,103100,63756891,366,367,367,366,2739
|
|
20230919,103000,62753478,367,368,368,367,2685
|
|
20230919,102900,61767983,368,368,368,368,892
|
|
20230919,102800,61439727,368,368,368,368,1000
|
|
20230919,102700,61071727,368,368,368,368,3
|
|
20230919,102600,61070623,368,368,368,368,10
|
|
20230919,102500,61066943,368,368,368,368,1000
|
|
20230919,102400,60698943,367,367,367,367,0
|
|
20230919,102300,60698943,367,367,367,367,1000
|
|
20230919,102200,60331943,366,368,368,366,2283
|
|
20230919,102100,59493745,369,367,369,367,1840
|
|
20230919,102000,58816555,367,367,367,367,1101
|
|
20230919,101900,58412488,367,367,367,367,0
|
|
20230919,101800,58412488,367,367,367,367,5
|
|
20230919,101700,58410653,367,367,367,367,4289
|
|
20230919,101600,56836590,369,368,369,367,8333
|
|
20230919,101500,53770146,369,369,369,369,34
|
|
20230919,101400,53757600,369,369,369,369,400
|
|
20230919,101300,53610000,369,369,369,369,835
|
|
20230919,101200,53301885,369,369,369,369,50
|
|
20230919,101100,53283435,369,369,369,369,0
|
|
20230919,101000,53283435,369,369,369,369,100
|
|
20230919,100900,53246535,369,369,369,369,523
|
|
20230919,100800,53053548,369,369,369,369,281
|
|
20230919,100700,52949859,370,370,370,370,840
|
|
20230919,100600,52639059,370,370,370,370,700
|
|
20230919,100500,52380059,369,370,370,369,1284
|
|
20230919,100400,51906259,370,370,370,370,100
|
|
20230919,100300,51869259,370,370,370,370,0
|
|
20230919,100200,51869259,370,369,370,369,1020
|
|
20230919,100100,51491879,370,370,370,370,0
|
|
20230919,100000,51491879,370,369,370,369,65
|
|
20230919,095900,51467893,369,369,369,369,750
|
|
20230919,095800,51191143,369,369,369,369,750
|
|
20230919,095700,50914393,369,370,370,369,1237
|
|
20230919,095600,50457880,368,368,368,368,0
|
|
20230919,095500,50457880,368,369,369,368,8956
|
|
20230919,095400,47161868,369,369,369,369,6
|
|
20230919,095300,47159654,369,369,369,369,3
|
|
20230919,095200,47158547,369,370,370,369,3000
|
|
20230919,095100,46050547,370,370,370,370,1
|
|
20230919,095000,46050177,369,369,369,369,0
|
|
20230919,094900,46050177,369,369,369,369,9828
|
|
20230919,094800,42423645,370,370,370,370,1
|
|
20230919,094700,42423275,370,369,370,369,2389
|
|
20230919,094600,41541733,370,369,370,369,5046
|
|
20230919,094500,39679713,371,371,371,371,34
|
|
20230919,094400,39667099,371,371,371,371,23
|
|
20230919,094300,39658566,370,370,370,370,200
|
|
20230919,094200,39584566,369,369,369,369,0
|
|
20230919,094100,39584566,369,370,370,369,8117
|
|
20230919,094000,36588392,371,371,371,371,9
|
|
20230919,093900,36585053,372,372,372,372,2000
|
|
20230919,093800,35841053,372,372,372,370,3
|
|
20230919,093700,35839939,368,368,368,368,0
|
|
20230919,093600,35839939,368,370,370,368,19677
|
|
20230919,093500,28572047,373,371,373,371,6201
|
|
20230919,093400,26271264,373,373,373,373,0
|
|
20230919,093300,26271264,373,373,373,371,166
|
|
20230919,093200,26209446,372,373,373,372,716
|
|
20230919,093100,25943093,373,373,373,373,1
|
|
20230919,093000,25942720,373,373,373,373,2
|
|
20230919,092900,25941974,373,373,373,372,3315
|
|
20230919,092800,24705793,373,372,373,372,3235
|
|
20230919,092700,23502265,373,373,373,373,0
|
|
20230919,092600,23502265,373,373,373,373,1
|
|
20230919,092500,23501892,373,373,373,373,574
|
|
20230919,092400,23287790,373,374,374,373,100
|
|
20230919,092300,23250489,374,374,374,374,3
|
|
20230919,092200,23249367,372,372,372,372,0
|
|
20230919,092100,23249367,372,372,372,372,0
|
|
20230919,092000,23249367,372,372,372,372,0
|
|
20230919,091900,23249367,372,372,372,372,0
|
|
20230919,091800,23249367,372,372,372,372,3000
|
|
20230919,091700,22133367,374,374,374,374,1
|
|
20230919,091600,22132993,372,372,372,372,0
|
|
20230919,091500,22132993,372,373,373,372,10742
|
|
20230919,091400,18127958,373,373,373,373,36050
|
|
20230919,091300,4681308,374,374,374,374,0
|
|
20230919,091200,4681308,374,375,375,374,953
|
|
20230919,091100,4324876,374,374,374,374,0
|
|
20230919,091000,4324876,374,376,376,374,353
|
|
20230919,090900,4192848,376,376,376,376,50
|
|
20230919,090800,4174048,376,376,376,376,1
|
|
20230919,090700,4173672,374,374,374,374,3
|
|
20230919,090600,4172550,374,374,374,374,1021
|
|
20230919,090500,3790696,376,376,376,376,0
|
|
20230919,090400,3790696,376,376,376,376,0
|
|
20230919,090300,3790696,376,376,376,376,1
|
|
20230919,090200,3790320,373,373,373,373,0
|
|
20230919,090100,3790320,373,373,373,373,0
|
|
20230919,090000,3790320,373,377,377,373,10160
|