618 lines
27 KiB
CSV
618 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,191500,160319757,353,353,353,353,5068
|
|
20230921,191400,160319757,353,353,353,353,0
|
|
20230921,191300,160319757,353,353,353,353,0
|
|
20230921,191200,160319757,353,353,353,353,0
|
|
20230921,191100,160319757,353,353,353,353,0
|
|
20230921,191000,160319757,353,353,353,353,0
|
|
20230921,190900,160319757,353,353,353,353,0
|
|
20230921,190800,160319757,353,353,353,353,0
|
|
20230921,190700,160319757,353,353,353,353,0
|
|
20230921,190600,160319757,353,353,353,353,0
|
|
20230921,190500,160319757,353,353,353,353,0
|
|
20230921,190400,160319757,353,353,353,353,0
|
|
20230921,190300,160319757,353,353,353,353,0
|
|
20230921,190200,160319757,353,353,353,353,0
|
|
20230921,190100,160319757,353,353,353,353,0
|
|
20230921,190000,160319757,353,353,353,353,0
|
|
20230921,185900,160319757,353,353,353,353,0
|
|
20230921,185800,160319757,353,353,353,353,0
|
|
20230921,185700,160319757,353,353,353,353,0
|
|
20230921,185600,160319757,353,353,353,353,0
|
|
20230921,185500,160319757,353,353,353,353,0
|
|
20230921,185400,160319757,353,353,353,353,0
|
|
20230921,185300,160319757,353,353,353,353,0
|
|
20230921,185200,160319757,353,353,353,353,0
|
|
20230921,185100,160319757,353,353,353,353,0
|
|
20230921,185000,160319757,353,353,353,353,0
|
|
20230921,184900,160319757,353,353,353,353,0
|
|
20230921,184800,160319757,353,353,353,353,0
|
|
20230921,184700,160319757,353,353,353,353,0
|
|
20230921,184600,160319757,353,353,353,353,0
|
|
20230921,184500,160319757,353,353,353,353,5068
|
|
20230921,184400,160319757,353,353,353,353,0
|
|
20230921,184300,160319757,353,353,353,353,0
|
|
20230921,184200,160319757,353,353,353,353,0
|
|
20230921,184100,160319757,353,353,353,353,0
|
|
20230921,184000,160319757,353,353,353,353,0
|
|
20230921,183900,160319757,353,353,353,353,0
|
|
20230921,183800,160319757,353,353,353,353,0
|
|
20230921,183700,160319757,353,353,353,353,0
|
|
20230921,183600,160319757,353,353,353,353,0
|
|
20230921,183500,160319757,353,353,353,353,0
|
|
20230921,183400,160319757,353,353,353,353,0
|
|
20230921,183300,160319757,353,353,353,353,0
|
|
20230921,183200,160319757,353,353,353,353,0
|
|
20230921,183100,160319757,353,353,353,353,0
|
|
20230921,183000,160319757,353,353,353,353,0
|
|
20230921,182900,160319757,353,353,353,353,0
|
|
20230921,182800,160319757,353,353,353,353,0
|
|
20230921,182700,160319757,353,353,353,353,0
|
|
20230921,182600,160319757,353,353,353,353,0
|
|
20230921,182500,160319757,353,353,353,353,0
|
|
20230921,182400,160319757,353,353,353,353,0
|
|
20230921,182300,160319757,353,353,353,353,0
|
|
20230921,182200,160319757,353,353,353,353,0
|
|
20230921,182100,160319757,353,353,353,353,0
|
|
20230921,182000,160319757,353,353,353,353,0
|
|
20230921,181900,160319757,353,353,353,353,0
|
|
20230921,181800,160319757,353,353,353,353,0
|
|
20230921,181700,160319757,353,353,353,353,0
|
|
20230921,181600,160319757,353,353,353,353,0
|
|
20230921,181500,160319757,353,353,353,353,5068
|
|
20230921,181400,160319757,353,353,353,353,0
|
|
20230921,181300,160319757,353,353,353,353,0
|
|
20230921,181200,160319757,353,353,353,353,0
|
|
20230921,181100,160319757,353,353,353,353,0
|
|
20230921,181000,160319757,353,353,353,353,0
|
|
20230921,180900,160319757,353,353,353,353,0
|
|
20230921,180800,160319757,353,353,353,353,0
|
|
20230921,180700,160319757,353,353,353,353,0
|
|
20230921,180600,160319757,353,353,353,353,0
|
|
20230921,180500,160319757,353,353,353,353,0
|
|
20230921,180400,160319757,353,353,353,353,0
|
|
20230921,180300,160319757,353,353,353,353,0
|
|
20230921,180200,160319757,353,353,353,353,0
|
|
20230921,180100,160319757,353,353,353,353,0
|
|
20230921,180000,160319757,353,353,353,353,0
|
|
20230921,175900,160319757,353,353,353,353,0
|
|
20230921,175800,160319757,353,353,353,353,0
|
|
20230921,175700,160319757,353,353,353,353,0
|
|
20230921,175600,160319757,353,353,353,353,0
|
|
20230921,175500,160319757,353,353,353,353,0
|
|
20230921,175400,160319757,353,353,353,353,0
|
|
20230921,175300,160319757,353,353,353,353,0
|
|
20230921,175200,160319757,353,353,353,353,0
|
|
20230921,175100,160319757,353,353,353,353,0
|
|
20230921,175000,160319757,353,353,353,353,0
|
|
20230921,174900,160319757,353,353,353,353,0
|
|
20230921,174800,160319757,353,353,353,353,0
|
|
20230921,174700,160319757,353,353,353,353,0
|
|
20230921,174600,160319757,353,353,353,353,0
|
|
20230921,174500,160319757,353,353,353,353,5068
|
|
20230921,174400,160319757,353,353,353,353,0
|
|
20230921,174300,160319757,353,353,353,353,0
|
|
20230921,174200,160319757,353,353,353,353,0
|
|
20230921,174100,160319757,353,353,353,353,0
|
|
20230921,174000,160319757,353,353,353,353,0
|
|
20230921,173900,160319757,353,353,353,353,0
|
|
20230921,173800,160319757,353,353,353,353,0
|
|
20230921,173700,160319757,353,353,353,353,0
|
|
20230921,173600,160319757,353,353,353,353,0
|
|
20230921,173500,160319757,353,353,353,353,0
|
|
20230921,173400,160319757,353,353,353,353,0
|
|
20230921,173300,160319757,353,353,353,353,0
|
|
20230921,173200,160319757,353,353,353,353,0
|
|
20230921,173100,160319757,353,353,353,353,0
|
|
20230921,173000,160319757,353,353,353,353,0
|
|
20230921,172900,160319757,353,353,353,353,0
|
|
20230921,172800,160319757,353,353,353,353,0
|
|
20230921,172700,160319757,353,353,353,353,0
|
|
20230921,172600,160319757,353,353,353,353,0
|
|
20230921,172500,160319757,353,353,353,353,0
|
|
20230921,172400,160319757,353,353,353,353,0
|
|
20230921,172300,160319757,353,353,353,353,0
|
|
20230921,172200,160319757,353,353,353,353,0
|
|
20230921,172100,160319757,353,353,353,353,0
|
|
20230921,172000,160319757,353,353,353,353,0
|
|
20230921,171900,160319757,353,353,353,353,0
|
|
20230921,171800,160319757,353,353,353,353,0
|
|
20230921,171700,160319757,353,353,353,353,0
|
|
20230921,171600,160319757,353,353,353,353,0
|
|
20230921,171500,160319757,353,353,353,353,5068
|
|
20230921,171400,160319757,353,353,353,353,0
|
|
20230921,171300,160319757,353,353,353,353,0
|
|
20230921,171200,160319757,353,353,353,353,0
|
|
20230921,171100,160319757,353,353,353,353,0
|
|
20230921,171000,160319757,353,353,353,353,0
|
|
20230921,170900,160319757,353,353,353,353,0
|
|
20230921,170800,160319757,353,353,353,353,0
|
|
20230921,170700,160319757,353,353,353,353,0
|
|
20230921,170600,160319757,353,353,353,353,0
|
|
20230921,170500,160319757,353,353,353,353,0
|
|
20230921,170400,160319757,353,353,353,353,0
|
|
20230921,170300,160319757,353,353,353,353,0
|
|
20230921,170200,160319757,353,353,353,353,0
|
|
20230921,170100,160319757,353,353,353,353,0
|
|
20230921,170000,160319757,353,353,353,353,0
|
|
20230921,165900,160319757,353,353,353,353,0
|
|
20230921,165800,160319757,353,353,353,353,0
|
|
20230921,165700,160319757,353,353,353,353,0
|
|
20230921,165600,160319757,353,353,353,353,0
|
|
20230921,165500,160319757,353,353,353,353,0
|
|
20230921,165400,160319757,353,353,353,353,0
|
|
20230921,165300,160319757,353,353,353,353,0
|
|
20230921,165200,160319757,353,353,353,353,0
|
|
20230921,165100,160319757,353,353,353,353,0
|
|
20230921,165000,160319757,353,353,353,353,0
|
|
20230921,164900,160319757,353,353,353,353,0
|
|
20230921,164800,160319757,353,353,353,353,0
|
|
20230921,164700,160319757,353,353,353,353,0
|
|
20230921,164600,160319757,353,353,353,353,0
|
|
20230921,164500,160319757,353,353,353,353,5068
|
|
20230921,164400,160319757,353,353,353,353,0
|
|
20230921,164300,160319757,353,353,353,353,0
|
|
20230921,164200,160319757,353,353,353,353,0
|
|
20230921,164100,160319757,353,353,353,353,0
|
|
20230921,164000,160319757,353,353,353,353,0
|
|
20230921,163900,160319757,353,353,353,353,0
|
|
20230921,163800,160319757,353,353,353,353,0
|
|
20230921,163700,160319757,353,353,353,353,0
|
|
20230921,163600,160319757,353,353,353,353,0
|
|
20230921,163500,160319757,353,353,353,353,0
|
|
20230921,163400,160319757,353,353,353,353,0
|
|
20230921,163300,160319757,353,353,353,353,0
|
|
20230921,163200,160319757,353,353,353,353,0
|
|
20230921,163100,160319757,353,353,353,353,0
|
|
20230921,163000,160319757,353,353,353,353,0
|
|
20230921,162900,160319757,353,353,353,353,0
|
|
20230921,162800,160319757,353,353,353,353,0
|
|
20230921,162700,160319757,353,353,353,353,0
|
|
20230921,162600,160319757,353,353,353,353,0
|
|
20230921,162500,160319757,353,353,353,353,0
|
|
20230921,162400,160319757,353,353,353,353,0
|
|
20230921,162300,160319757,353,353,353,353,0
|
|
20230921,162200,160319757,353,353,353,353,0
|
|
20230921,162100,160319757,353,353,353,353,0
|
|
20230921,162000,160319757,353,353,353,353,0
|
|
20230921,161900,160319757,353,353,353,353,0
|
|
20230921,161800,160319757,353,353,353,353,0
|
|
20230921,161700,160319757,353,353,353,353,0
|
|
20230921,161600,160319757,353,353,353,353,0
|
|
20230921,161500,160319757,353,353,353,353,5068
|
|
20230921,161400,160319757,353,353,353,353,0
|
|
20230921,161300,160319757,353,353,353,353,0
|
|
20230921,161200,160319757,353,353,353,353,0
|
|
20230921,161100,160319757,353,353,353,353,0
|
|
20230921,161000,160319757,353,353,353,353,0
|
|
20230921,160900,160319757,353,353,353,353,0
|
|
20230921,160800,160319757,353,353,353,353,0
|
|
20230921,160700,160319757,353,353,353,353,0
|
|
20230921,160600,160319757,353,353,353,353,0
|
|
20230921,160500,160319757,353,353,353,353,0
|
|
20230921,160400,160319757,353,353,353,353,0
|
|
20230921,160300,160319757,353,353,353,353,0
|
|
20230921,160200,160319757,353,353,353,353,0
|
|
20230921,160100,160319757,353,353,353,353,0
|
|
20230921,160000,160319757,353,353,353,353,0
|
|
20230921,155900,160319757,353,353,353,353,0
|
|
20230921,155800,160319757,353,353,353,353,0
|
|
20230921,155700,160319757,353,353,353,353,0
|
|
20230921,155600,160319757,353,353,353,353,0
|
|
20230921,155500,160319757,353,353,353,353,0
|
|
20230921,155400,160319757,353,353,353,353,0
|
|
20230921,155300,160319757,353,353,353,353,0
|
|
20230921,155200,160319757,353,353,353,353,0
|
|
20230921,155100,160319757,353,353,353,353,0
|
|
20230921,155000,160319757,353,353,353,353,0
|
|
20230921,154900,160319757,353,353,353,353,0
|
|
20230921,154800,160319757,353,353,353,353,0
|
|
20230921,154700,160319757,353,353,353,353,0
|
|
20230921,154600,160319757,353,353,353,353,0
|
|
20230921,154500,160319757,353,353,353,353,5068
|
|
20230921,154400,160319757,353,353,353,353,0
|
|
20230921,154300,160319757,353,353,353,353,0
|
|
20230921,154200,160319757,353,353,353,353,0
|
|
20230921,154100,160319757,353,353,353,353,0
|
|
20230921,154000,160319757,353,353,353,353,0
|
|
20230921,153900,160319757,353,353,353,353,0
|
|
20230921,153800,160319757,353,353,353,353,0
|
|
20230921,153700,160319757,353,353,353,353,0
|
|
20230921,153600,160319757,353,353,353,353,0
|
|
20230921,153500,160319757,353,353,353,353,0
|
|
20230921,153400,160319757,353,353,353,353,0
|
|
20230921,153300,160319757,353,353,353,353,0
|
|
20230921,153200,160319757,353,353,353,353,0
|
|
20230921,153100,160319757,353,353,353,353,0
|
|
20230921,153000,160319757,353,353,353,353,5068
|
|
20230921,152900,158530753,351,351,351,351,0
|
|
20230921,152800,158530753,351,351,351,351,0
|
|
20230921,152700,158530753,351,351,351,351,0
|
|
20230921,152600,158530753,351,351,351,351,0
|
|
20230921,152500,158530753,351,351,351,351,0
|
|
20230921,152400,158530753,351,351,351,351,0
|
|
20230921,152300,158530753,351,351,351,351,0
|
|
20230921,152200,158530753,351,351,351,351,0
|
|
20230921,152100,158530753,351,351,351,351,0
|
|
20230921,152000,158530753,351,351,351,351,0
|
|
20230921,151900,158530753,351,351,351,351,0
|
|
20230921,151800,158530753,351,351,351,351,17
|
|
20230921,151700,158524786,351,351,351,351,0
|
|
20230921,151600,158524786,351,351,351,351,0
|
|
20230921,151500,158524786,351,351,351,351,0
|
|
20230921,151400,158524786,351,351,351,351,0
|
|
20230921,151300,158524786,351,351,351,351,0
|
|
20230921,151200,158524786,351,351,351,350,4428
|
|
20230921,151100,156974684,352,352,352,352,0
|
|
20230921,151000,156974684,352,352,352,352,94
|
|
20230921,150900,156941596,352,352,352,352,76
|
|
20230921,150800,156914844,352,352,352,352,430
|
|
20230921,150700,156763484,353,352,353,352,10100
|
|
20230921,150600,153208185,350,350,350,350,0
|
|
20230921,150500,153208185,350,350,350,350,0
|
|
20230921,150400,153208185,350,350,350,350,310
|
|
20230921,150300,153099685,350,352,352,350,16827
|
|
20230921,150200,147202635,352,352,352,352,500
|
|
20230921,150100,147026635,352,352,352,352,31
|
|
20230921,150000,147015723,352,352,352,352,0
|
|
20230921,145900,147015723,352,352,352,352,0
|
|
20230921,145800,147015723,352,351,352,351,1651
|
|
20230921,145700,146436221,352,352,352,352,0
|
|
20230921,145600,146436221,352,352,352,352,0
|
|
20230921,145500,146436221,352,352,352,352,324
|
|
20230921,145400,146322173,352,352,352,352,0
|
|
20230921,145300,146322173,352,352,352,352,0
|
|
20230921,145200,146322173,352,352,352,352,1000
|
|
20230921,145100,145970173,352,352,352,352,0
|
|
20230921,145000,145970173,352,352,352,352,0
|
|
20230921,144900,145970173,352,352,352,352,0
|
|
20230921,144800,145970173,352,352,352,352,0
|
|
20230921,144700,145970173,352,352,352,352,0
|
|
20230921,144600,145970173,352,352,352,352,320
|
|
20230921,144500,145857533,352,352,352,352,0
|
|
20230921,144400,145857533,352,352,352,352,0
|
|
20230921,144300,145857533,352,352,352,352,0
|
|
20230921,144200,145857533,352,352,352,352,0
|
|
20230921,144100,145857533,352,352,352,352,7
|
|
20230921,144000,145855069,352,352,352,352,5000
|
|
20230921,143900,144095069,352,352,352,352,0
|
|
20230921,143800,144095069,352,352,352,352,0
|
|
20230921,143700,144095069,352,352,352,352,0
|
|
20230921,143600,144095069,352,352,352,352,0
|
|
20230921,143500,144095069,352,352,352,352,0
|
|
20230921,143400,144095069,352,352,352,352,4
|
|
20230921,143300,144093661,352,352,352,352,0
|
|
20230921,143200,144093661,352,352,352,352,0
|
|
20230921,143100,144093661,352,352,352,352,2000
|
|
20230921,143000,143389661,352,352,352,352,2598
|
|
20230921,142900,142475165,352,352,352,352,402
|
|
20230921,142800,142333661,352,352,352,352,0
|
|
20230921,142700,142333661,352,352,352,352,0
|
|
20230921,142600,142333661,352,352,352,352,714
|
|
20230921,142500,142082333,352,352,352,352,0
|
|
20230921,142400,142082333,352,352,352,352,0
|
|
20230921,142300,142082333,352,352,352,352,0
|
|
20230921,142200,142082333,352,352,352,352,0
|
|
20230921,142100,142082333,352,352,352,352,0
|
|
20230921,142000,142082333,352,352,352,352,0
|
|
20230921,141900,142082333,352,352,352,352,3527
|
|
20230921,141800,140840829,352,352,352,352,2334
|
|
20230921,141700,140019261,352,352,352,352,0
|
|
20230921,141600,140019261,352,352,352,352,1070
|
|
20230921,141500,139642621,353,353,353,353,0
|
|
20230921,141400,139642621,353,353,353,353,1625
|
|
20230921,141300,139068996,353,353,353,353,100
|
|
20230921,141200,139033696,352,352,352,352,2
|
|
20230921,141100,139032992,353,353,353,353,27
|
|
20230921,141000,139023461,353,353,353,353,6309
|
|
20230921,140900,136796384,354,354,354,354,2800
|
|
20230921,140800,135805184,354,354,354,354,1000
|
|
20230921,140700,135451184,354,354,354,354,0
|
|
20230921,140600,135451184,354,354,354,354,0
|
|
20230921,140500,135451184,354,354,354,354,0
|
|
20230921,140400,135451184,354,354,354,354,2800
|
|
20230921,140300,134459984,354,354,354,354,0
|
|
20230921,140200,134459984,354,354,354,354,0
|
|
20230921,140100,134459984,354,354,354,354,0
|
|
20230921,140000,134459984,354,354,354,354,10
|
|
20230921,135900,134456444,354,354,354,354,0
|
|
20230921,135800,134456444,354,354,354,354,12
|
|
20230921,135700,134452196,354,354,354,354,901
|
|
20230921,135600,134133242,354,354,354,354,0
|
|
20230921,135500,134133242,354,354,354,354,0
|
|
20230921,135400,134133242,354,354,354,354,0
|
|
20230921,135300,134133242,354,354,354,354,0
|
|
20230921,135200,134133242,354,354,355,354,863
|
|
20230921,135100,133827514,354,354,354,354,0
|
|
20230921,135000,133827514,354,354,354,354,0
|
|
20230921,134900,133827514,354,354,354,354,301
|
|
20230921,134800,133720960,354,354,354,354,18
|
|
20230921,134700,133714588,353,353,353,353,0
|
|
20230921,134600,133714588,353,353,353,353,2000
|
|
20230921,134500,133008588,355,355,355,355,0
|
|
20230921,134400,133008588,355,355,355,355,0
|
|
20230921,134300,133008588,355,355,355,355,1
|
|
20230921,134200,133008233,354,354,354,354,0
|
|
20230921,134100,133008233,354,354,354,354,1808
|
|
20230921,134000,132368201,353,353,353,353,729
|
|
20230921,133900,132110864,352,352,352,352,0
|
|
20230921,133800,132110864,352,352,352,352,0
|
|
20230921,133700,132110864,352,352,352,352,0
|
|
20230921,133600,132110864,352,352,352,352,0
|
|
20230921,133500,132110864,352,352,352,352,0
|
|
20230921,133400,132110864,352,352,352,352,0
|
|
20230921,133300,132110864,352,352,352,352,0
|
|
20230921,133200,132110864,352,352,352,352,0
|
|
20230921,133100,132110864,352,352,352,352,0
|
|
20230921,133000,132110864,352,352,352,352,0
|
|
20230921,132900,132110864,352,352,352,352,0
|
|
20230921,132800,132110864,352,352,352,352,0
|
|
20230921,132700,132110864,352,352,352,352,0
|
|
20230921,132600,132110864,352,352,352,352,0
|
|
20230921,132500,132110864,352,352,352,352,0
|
|
20230921,132400,132110864,352,352,352,352,1585
|
|
20230921,132300,131552944,352,352,352,352,0
|
|
20230921,132200,131552944,352,352,352,352,0
|
|
20230921,132100,131552944,352,352,352,352,2
|
|
20230921,132000,131552240,351,351,351,351,0
|
|
20230921,131900,131552240,351,351,351,351,300
|
|
20230921,131800,131446940,352,352,352,352,1
|
|
20230921,131700,131446588,352,352,352,352,13
|
|
20230921,131600,131442012,352,352,352,352,6
|
|
20230921,131500,131439900,351,351,351,351,0
|
|
20230921,131400,131439900,351,351,351,351,0
|
|
20230921,131300,131439900,351,351,351,351,0
|
|
20230921,131200,131439900,351,351,351,351,394
|
|
20230921,131100,131301606,352,352,352,352,40
|
|
20230921,131000,131287526,351,351,351,351,0
|
|
20230921,130900,131287526,351,350,351,350,4252
|
|
20230921,130800,129795574,351,350,352,350,482
|
|
20230921,130700,129626352,352,352,352,352,0
|
|
20230921,130600,129626352,352,352,352,352,100
|
|
20230921,130500,129591152,352,351,352,351,1100
|
|
20230921,130400,129204952,352,352,352,352,20
|
|
20230921,130300,129197912,353,353,353,353,0
|
|
20230921,130200,129197912,353,352,353,348,97664
|
|
20230921,130100,94987759,352,352,352,352,0
|
|
20230921,130000,94987759,352,352,352,352,0
|
|
20230921,125900,94987759,352,353,353,352,66
|
|
20230921,125800,94964466,353,353,353,353,15830
|
|
20230921,125700,89376476,354,353,354,353,10
|
|
20230921,125600,89372943,354,354,354,354,85
|
|
20230921,125500,89342853,353,353,354,353,395
|
|
20230921,125400,89203224,353,353,353,353,5
|
|
20230921,125300,89201459,353,353,353,353,797
|
|
20230921,125200,88920118,354,354,354,354,0
|
|
20230921,125100,88920118,354,354,354,354,100
|
|
20230921,125000,88884718,353,354,354,353,44
|
|
20230921,124900,88869149,353,353,353,353,0
|
|
20230921,124800,88869149,353,353,353,353,3009
|
|
20230921,124700,87806972,353,353,353,353,0
|
|
20230921,124600,87806972,353,353,353,353,7
|
|
20230921,124500,87804501,353,353,353,353,0
|
|
20230921,124400,87804501,353,353,353,353,2007
|
|
20230921,124300,87096030,353,353,353,353,13
|
|
20230921,124200,87091441,353,353,353,353,0
|
|
20230921,124100,87091441,353,353,353,353,0
|
|
20230921,124000,87091441,353,353,353,353,473
|
|
20230921,123900,86924472,353,353,353,353,0
|
|
20230921,123800,86924472,353,353,353,353,0
|
|
20230921,123700,86924472,353,353,353,353,600
|
|
20230921,123600,86712672,353,353,353,353,17
|
|
20230921,123500,86706671,354,354,354,354,0
|
|
20230921,123400,86706671,354,354,354,354,221
|
|
20230921,123300,86628437,354,354,354,354,0
|
|
20230921,123200,86628437,354,354,354,354,1
|
|
20230921,123100,86628083,354,354,354,354,0
|
|
20230921,123000,86628083,354,354,354,354,0
|
|
20230921,122900,86628083,354,354,354,354,0
|
|
20230921,122800,86628083,354,354,354,354,7300
|
|
20230921,122700,84043883,354,354,354,354,0
|
|
20230921,122600,84043883,354,354,354,354,0
|
|
20230921,122500,84043883,354,354,354,354,0
|
|
20230921,122400,84043883,354,354,354,354,0
|
|
20230921,122300,84043883,354,354,354,354,0
|
|
20230921,122200,84043883,354,354,354,354,0
|
|
20230921,122100,84043883,354,354,354,354,4
|
|
20230921,122000,84042467,355,355,355,355,0
|
|
20230921,121900,84042467,355,355,355,355,50
|
|
20230921,121800,84024717,355,355,355,355,0
|
|
20230921,121700,84024717,355,355,355,355,0
|
|
20230921,121600,84024717,355,355,355,355,1217
|
|
20230921,121500,83592682,356,356,356,356,0
|
|
20230921,121400,83592682,356,356,356,356,15
|
|
20230921,121300,83587342,356,356,356,356,0
|
|
20230921,121200,83587342,356,355,356,355,1396
|
|
20230921,121100,83091712,355,355,355,355,0
|
|
20230921,121000,83091712,355,357,357,355,1323
|
|
20230921,120900,82622045,355,355,355,355,0
|
|
20230921,120800,82622045,355,355,355,355,50
|
|
20230921,120700,82604295,355,355,355,355,28
|
|
20230921,120600,82594355,355,355,355,355,0
|
|
20230921,120500,82594355,355,355,355,355,7435
|
|
20230921,120400,79954930,353,353,353,353,0
|
|
20230921,120300,79954930,353,353,353,353,799
|
|
20230921,120200,79672883,353,353,353,353,0
|
|
20230921,120100,79672883,353,353,353,353,0
|
|
20230921,120000,79672883,353,353,353,353,0
|
|
20230921,115900,79672883,353,353,353,353,0
|
|
20230921,115800,79672883,353,353,353,353,0
|
|
20230921,115700,79672883,353,353,353,353,550
|
|
20230921,115600,79478733,353,353,354,353,333
|
|
20230921,115500,79360854,353,353,353,353,130
|
|
20230921,115400,79314964,353,353,353,353,1
|
|
20230921,115300,79314611,354,354,354,354,10
|
|
20230921,115200,79311071,354,354,354,354,0
|
|
20230921,115100,79311071,354,354,354,354,0
|
|
20230921,115000,79311071,354,354,354,354,0
|
|
20230921,114900,79311071,354,354,354,354,1000
|
|
20230921,114800,78957071,354,354,354,354,35
|
|
20230921,114700,78944681,354,354,354,354,898
|
|
20230921,114600,78626789,354,354,354,354,0
|
|
20230921,114500,78626789,354,354,354,354,4500
|
|
20230921,114400,77033789,354,354,354,354,4407
|
|
20230921,114300,75473711,354,354,354,354,100
|
|
20230921,114200,75438311,355,355,355,355,1605
|
|
20230921,114100,74868536,355,355,355,355,0
|
|
20230921,114000,74868536,355,355,355,355,4
|
|
20230921,113900,74867116,355,355,355,355,0
|
|
20230921,113800,74867116,355,355,355,355,0
|
|
20230921,113700,74867116,355,355,355,355,0
|
|
20230921,113600,74867116,355,355,355,355,0
|
|
20230921,113500,74867116,355,356,356,355,2197
|
|
20230921,113400,74087179,355,355,355,355,500
|
|
20230921,113300,73909679,355,355,355,355,0
|
|
20230921,113200,73909679,355,355,355,355,0
|
|
20230921,113100,73909679,355,355,355,355,0
|
|
20230921,113000,73909679,355,355,355,355,0
|
|
20230921,112900,73909679,355,355,355,355,1048
|
|
20230921,112800,73537639,354,354,354,354,466
|
|
20230921,112700,73372675,354,354,354,354,0
|
|
20230921,112600,73372675,354,354,354,354,0
|
|
20230921,112500,73372675,354,355,355,354,2636
|
|
20230921,112400,72438743,355,355,355,355,0
|
|
20230921,112300,72438743,355,355,355,355,0
|
|
20230921,112200,72438743,355,355,355,355,3396
|
|
20230921,112100,71233163,355,355,355,355,3
|
|
20230921,112000,71232098,356,356,356,356,1
|
|
20230921,111900,71231742,356,356,356,356,1
|
|
20230921,111800,71231386,355,355,355,355,0
|
|
20230921,111700,71231386,355,355,355,355,0
|
|
20230921,111600,71231386,355,354,355,354,2776
|
|
20230921,111500,70248681,354,354,354,354,7562
|
|
20230921,111400,67571733,354,354,354,354,1100
|
|
20230921,111300,67182333,354,354,354,354,0
|
|
20230921,111200,67182333,354,354,354,354,0
|
|
20230921,111100,67182333,354,354,354,354,0
|
|
20230921,111000,67182333,354,354,354,354,0
|
|
20230921,110900,67182333,354,354,354,354,0
|
|
20230921,110800,67182333,354,354,354,354,0
|
|
20230921,110700,67182333,354,354,354,354,0
|
|
20230921,110600,67182333,354,354,354,354,1
|
|
20230921,110500,67181979,355,354,355,354,1799
|
|
20230921,110400,66544488,354,354,354,354,0
|
|
20230921,110300,66544488,354,354,354,354,1186
|
|
20230921,110200,66124644,353,354,354,353,10000
|
|
20230921,110100,62592472,355,355,355,355,0
|
|
20230921,110000,62592472,355,356,357,355,3125
|
|
20230921,105900,61482907,355,355,355,355,0
|
|
20230921,105800,61482907,355,355,355,355,0
|
|
20230921,105700,61482907,355,355,355,355,0
|
|
20230921,105600,61482907,355,355,355,355,7000
|
|
20230921,105500,58997907,355,355,355,355,2776
|
|
20230921,105400,58012427,355,355,355,355,1367
|
|
20230921,105300,57527142,355,355,355,355,13
|
|
20230921,105200,57522527,354,354,354,354,600
|
|
20230921,105100,57310127,353,353,353,353,0
|
|
20230921,105000,57310127,353,353,353,353,0
|
|
20230921,104900,57310127,353,353,353,353,0
|
|
20230921,104800,57310127,353,353,353,353,0
|
|
20230921,104700,57310127,353,353,353,353,0
|
|
20230921,104600,57310127,353,353,353,353,0
|
|
20230921,104500,57310127,353,353,353,353,0
|
|
20230921,104400,57310127,353,353,353,353,0
|
|
20230921,104300,57310127,353,353,353,353,0
|
|
20230921,104200,57310127,353,354,354,353,3100
|
|
20230921,104100,56215017,354,354,354,354,0
|
|
20230921,104000,56215017,354,354,354,354,3734
|
|
20230921,103900,54893181,354,354,354,354,2
|
|
20230921,103800,54892473,354,354,354,354,0
|
|
20230921,103700,54892473,354,354,354,354,2
|
|
20230921,103600,54891765,354,354,354,354,0
|
|
20230921,103500,54891765,354,354,354,354,45
|
|
20230921,103400,54875835,354,354,354,354,100
|
|
20230921,103300,54840435,354,354,354,354,0
|
|
20230921,103200,54840435,354,353,354,353,1038
|
|
20230921,103100,54473021,354,354,354,354,6
|
|
20230921,103000,54470897,354,354,354,354,0
|
|
20230921,102900,54470897,354,354,354,354,9
|
|
20230921,102800,54467711,354,354,357,354,2556
|
|
20230921,102700,53561889,354,354,354,354,0
|
|
20230921,102600,53561889,354,353,354,353,5255
|
|
20230921,102500,51701635,354,354,354,354,0
|
|
20230921,102400,51701635,354,354,354,354,0
|
|
20230921,102300,51701635,354,354,354,354,5143
|
|
20230921,102200,49881013,354,354,354,354,0
|
|
20230921,102100,49881013,354,354,354,354,1034
|
|
20230921,102000,49514977,355,355,355,355,884
|
|
20230921,101900,49201157,355,355,355,355,943
|
|
20230921,101800,48866392,355,355,355,355,0
|
|
20230921,101700,48866392,355,355,355,355,0
|
|
20230921,101600,48866392,355,355,355,355,0
|
|
20230921,101500,48866392,355,355,355,355,0
|
|
20230921,101400,48866392,355,355,355,355,9627
|
|
20230921,101300,45448807,355,355,355,355,812
|
|
20230921,101200,45160547,356,356,356,356,0
|
|
20230921,101100,45160547,356,356,356,356,0
|
|
20230921,101000,45160547,356,356,356,356,608
|
|
20230921,100900,44944099,356,356,356,356,5
|
|
20230921,100800,44942319,355,355,355,355,0
|
|
20230921,100700,44942319,355,355,355,354,1301
|
|
20230921,100600,44480764,355,355,355,355,0
|
|
20230921,100500,44480764,355,355,355,355,0
|
|
20230921,100400,44480764,355,355,355,355,5616
|
|
20230921,100300,42487084,356,356,356,356,50
|
|
20230921,100200,42469284,355,355,356,355,1845
|
|
20230921,100100,41812698,355,355,355,355,0
|
|
20230921,100000,41812698,355,356,356,355,493
|
|
20230921,095900,41637280,355,355,356,355,1843
|
|
20230921,095800,40982712,356,356,356,356,0
|
|
20230921,095700,40982712,356,356,356,356,73
|
|
20230921,095600,40956724,357,357,357,357,0
|
|
20230921,095500,40956724,357,357,357,357,10
|
|
20230921,095400,40953154,355,355,355,355,0
|
|
20230921,095300,40953154,355,355,355,355,0
|
|
20230921,095200,40953154,355,355,355,355,0
|
|
20230921,095100,40953154,355,355,355,355,0
|
|
20230921,095000,40953154,355,355,355,355,3
|
|
20230921,094900,40952089,355,355,355,355,0
|
|
20230921,094800,40952089,355,355,355,355,0
|
|
20230921,094700,40952089,355,355,355,355,0
|
|
20230921,094600,40952089,355,357,357,355,1699
|
|
20230921,094500,40348744,357,357,357,357,140
|
|
20230921,094400,40298764,356,356,356,356,13
|
|
20230921,094300,40294136,356,356,356,356,150
|
|
20230921,094200,40240736,356,356,356,356,456
|
|
20230921,094100,40078400,358,358,358,358,500
|
|
20230921,094000,39899400,358,356,358,356,2280
|
|
20230921,093900,39086394,356,356,356,356,100
|
|
20230921,093800,39050794,356,356,356,356,67
|
|
20230921,093700,39026942,356,356,356,356,1
|
|
20230921,093600,39026586,356,358,358,356,310
|
|
20230921,093500,38916222,357,357,357,357,0
|
|
20230921,093400,38916222,357,357,358,357,4106
|
|
20230921,093300,37450374,357,357,357,357,6811
|
|
20230921,093200,35018847,358,358,358,358,3
|
|
20230921,093100,35017773,359,356,359,356,2600
|
|
20230921,093000,34091858,356,356,356,356,1426
|
|
20230921,092900,33584202,357,357,357,357,1004
|
|
20230921,092800,33225774,357,358,358,357,5490
|
|
20230921,092700,31260663,356,356,356,356,0
|
|
20230921,092600,31260663,356,356,356,356,0
|
|
20230921,092500,31260663,356,357,357,356,5330
|
|
20230921,092400,29358178,357,357,357,357,556
|
|
20230921,092300,29159686,357,356,357,356,58
|
|
20230921,092200,29138988,355,355,355,355,0
|
|
20230921,092100,29138988,355,355,355,355,0
|
|
20230921,092000,29138988,355,355,355,355,5754
|
|
20230921,091900,27096318,355,355,355,355,1357
|
|
20230921,091800,26614583,354,355,355,354,10773
|
|
20230921,091700,22790355,355,355,355,355,1092
|
|
20230921,091600,22402695,356,358,358,356,596
|
|
20230921,091500,22190295,358,358,358,358,27
|
|
20230921,091400,22180629,359,359,359,359,750
|
|
20230921,091300,21911379,357,356,359,356,845
|
|
20230921,091200,21609669,356,356,356,356,0
|
|
20230921,091100,21609669,356,356,356,356,133
|
|
20230921,091000,21562321,356,356,356,356,22
|
|
20230921,090900,21554489,356,354,356,354,1005
|
|
20230921,090800,21196711,354,354,354,354,6686
|
|
20230921,090700,18829867,354,354,354,354,303
|
|
20230921,090600,18722605,354,355,355,354,29
|
|
20230921,090500,18712338,352,352,352,352,0
|
|
20230921,090400,18712338,352,355,355,351,12590
|
|
20230921,090300,14289639,352,355,355,352,11993
|
|
20230921,090200,10055957,354,353,354,353,3496
|
|
20230921,090100,8818524,352,351,352,351,16911
|
|
20230921,090000,2867763,352,357,357,352,8105
|