626 lines
27 KiB
CSV
626 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,192300,136234805,360,360,360,360,5479
|
|
20230922,192200,136234805,360,360,360,360,0
|
|
20230922,192100,136234805,360,360,360,360,0
|
|
20230922,192000,136234805,360,360,360,360,0
|
|
20230922,191900,136234805,360,360,360,360,0
|
|
20230922,191800,136234805,360,360,360,360,0
|
|
20230922,191700,136234805,360,360,360,360,0
|
|
20230922,191600,136234805,360,360,360,360,0
|
|
20230922,191500,136234805,360,360,360,360,0
|
|
20230922,191400,136234805,360,360,360,360,0
|
|
20230922,191300,136234805,360,360,360,360,0
|
|
20230922,191200,136234805,360,360,360,360,0
|
|
20230922,191100,136234805,360,360,360,360,0
|
|
20230922,191000,136234805,360,360,360,360,0
|
|
20230922,190900,136234805,360,360,360,360,0
|
|
20230922,190800,136234805,360,360,360,360,0
|
|
20230922,190700,136234805,360,360,360,360,0
|
|
20230922,190600,136234805,360,360,360,360,0
|
|
20230922,190500,136234805,360,360,360,360,0
|
|
20230922,190400,136234805,360,360,360,360,0
|
|
20230922,190300,136234805,360,360,360,360,0
|
|
20230922,190200,136234805,360,360,360,360,0
|
|
20230922,190100,136234805,360,360,360,360,0
|
|
20230922,190000,136234805,360,360,360,360,0
|
|
20230922,185900,136234805,360,360,360,360,0
|
|
20230922,185800,136234805,360,360,360,360,0
|
|
20230922,185700,136234805,360,360,360,360,0
|
|
20230922,185600,136234805,360,360,360,360,0
|
|
20230922,185500,136234805,360,360,360,360,0
|
|
20230922,185400,136234805,360,360,360,360,0
|
|
20230922,185300,136234805,360,360,360,360,5479
|
|
20230922,185200,136234805,360,360,360,360,0
|
|
20230922,185100,136234805,360,360,360,360,0
|
|
20230922,185000,136234805,360,360,360,360,0
|
|
20230922,184900,136234805,360,360,360,360,0
|
|
20230922,184800,136234805,360,360,360,360,0
|
|
20230922,184700,136234805,360,360,360,360,0
|
|
20230922,184600,136234805,360,360,360,360,0
|
|
20230922,184500,136234805,360,360,360,360,0
|
|
20230922,184400,136234805,360,360,360,360,0
|
|
20230922,184300,136234805,360,360,360,360,0
|
|
20230922,184200,136234805,360,360,360,360,0
|
|
20230922,184100,136234805,360,360,360,360,0
|
|
20230922,184000,136234805,360,360,360,360,0
|
|
20230922,183900,136234805,360,360,360,360,0
|
|
20230922,183800,136234805,360,360,360,360,0
|
|
20230922,183700,136234805,360,360,360,360,0
|
|
20230922,183600,136234805,360,360,360,360,0
|
|
20230922,183500,136234805,360,360,360,360,0
|
|
20230922,183400,136234805,360,360,360,360,0
|
|
20230922,183300,136234805,360,360,360,360,0
|
|
20230922,183200,136234805,360,360,360,360,0
|
|
20230922,183100,136234805,360,360,360,360,0
|
|
20230922,183000,136234805,360,360,360,360,0
|
|
20230922,182900,136234805,360,360,360,360,0
|
|
20230922,182800,136234805,360,360,360,360,0
|
|
20230922,182700,136234805,360,360,360,360,0
|
|
20230922,182600,136234805,360,360,360,360,0
|
|
20230922,182500,136234805,360,360,360,360,0
|
|
20230922,182400,136234805,360,360,360,360,0
|
|
20230922,182300,136234805,360,360,360,360,5479
|
|
20230922,182200,136234805,360,360,360,360,0
|
|
20230922,182100,136234805,360,360,360,360,0
|
|
20230922,182000,136234805,360,360,360,360,0
|
|
20230922,181900,136234805,360,360,360,360,0
|
|
20230922,181800,136234805,360,360,360,360,0
|
|
20230922,181700,136234805,360,360,360,360,0
|
|
20230922,181600,136234805,360,360,360,360,0
|
|
20230922,181500,136234805,360,360,360,360,0
|
|
20230922,181400,136234805,360,360,360,360,0
|
|
20230922,181300,136234805,360,360,360,360,0
|
|
20230922,181200,136234805,360,360,360,360,0
|
|
20230922,181100,136234805,360,360,360,360,0
|
|
20230922,181000,136234805,360,360,360,360,0
|
|
20230922,180900,136234805,360,360,360,360,0
|
|
20230922,180800,136234805,360,360,360,360,0
|
|
20230922,180700,136234805,360,360,360,360,0
|
|
20230922,180600,136234805,360,360,360,360,0
|
|
20230922,180500,136234805,360,360,360,360,0
|
|
20230922,180400,136234805,360,360,360,360,0
|
|
20230922,180300,136234805,360,360,360,360,0
|
|
20230922,180200,136234805,360,360,360,360,0
|
|
20230922,180100,136234805,360,360,360,360,0
|
|
20230922,180000,136234805,360,360,360,360,0
|
|
20230922,175900,136234805,360,360,360,360,0
|
|
20230922,175800,136234805,360,360,360,360,0
|
|
20230922,175700,136234805,360,360,360,360,0
|
|
20230922,175600,136234805,360,360,360,360,0
|
|
20230922,175500,136234805,360,360,360,360,0
|
|
20230922,175400,136234805,360,360,360,360,0
|
|
20230922,175300,136234805,360,360,360,360,5479
|
|
20230922,175200,136234805,360,360,360,360,0
|
|
20230922,175100,136234805,360,360,360,360,0
|
|
20230922,175000,136234805,360,360,360,360,0
|
|
20230922,174900,136234805,360,360,360,360,0
|
|
20230922,174800,136234805,360,360,360,360,0
|
|
20230922,174700,136234805,360,360,360,360,0
|
|
20230922,174600,136234805,360,360,360,360,0
|
|
20230922,174500,136234805,360,360,360,360,0
|
|
20230922,174400,136234805,360,360,360,360,0
|
|
20230922,174300,136234805,360,360,360,360,0
|
|
20230922,174200,136234805,360,360,360,360,0
|
|
20230922,174100,136234805,360,360,360,360,0
|
|
20230922,174000,136234805,360,360,360,360,0
|
|
20230922,173900,136234805,360,360,360,360,0
|
|
20230922,173800,136234805,360,360,360,360,0
|
|
20230922,173700,136234805,360,360,360,360,0
|
|
20230922,173600,136234805,360,360,360,360,0
|
|
20230922,173500,136234805,360,360,360,360,0
|
|
20230922,173400,136234805,360,360,360,360,0
|
|
20230922,173300,136234805,360,360,360,360,0
|
|
20230922,173200,136234805,360,360,360,360,0
|
|
20230922,173100,136234805,360,360,360,360,0
|
|
20230922,173000,136234805,360,360,360,360,0
|
|
20230922,172900,136234805,360,360,360,360,0
|
|
20230922,172800,136234805,360,360,360,360,0
|
|
20230922,172700,136234805,360,360,360,360,0
|
|
20230922,172600,136234805,360,360,360,360,0
|
|
20230922,172500,136234805,360,360,360,360,0
|
|
20230922,172400,136234805,360,360,360,360,0
|
|
20230922,172300,136234805,360,360,360,360,5479
|
|
20230922,172200,136234805,360,360,360,360,0
|
|
20230922,172100,136234805,360,360,360,360,0
|
|
20230922,172000,136234805,360,360,360,360,0
|
|
20230922,171900,136234805,360,360,360,360,0
|
|
20230922,171800,136234805,360,360,360,360,0
|
|
20230922,171700,136234805,360,360,360,360,0
|
|
20230922,171600,136234805,360,360,360,360,0
|
|
20230922,171500,136234805,360,360,360,360,0
|
|
20230922,171400,136234805,360,360,360,360,0
|
|
20230922,171300,136234805,360,360,360,360,0
|
|
20230922,171200,136234805,360,360,360,360,0
|
|
20230922,171100,136234805,360,360,360,360,0
|
|
20230922,171000,136234805,360,360,360,360,0
|
|
20230922,170900,136234805,360,360,360,360,0
|
|
20230922,170800,136234805,360,360,360,360,0
|
|
20230922,170700,136234805,360,360,360,360,0
|
|
20230922,170600,136234805,360,360,360,360,0
|
|
20230922,170500,136234805,360,360,360,360,0
|
|
20230922,170400,136234805,360,360,360,360,0
|
|
20230922,170300,136234805,360,360,360,360,0
|
|
20230922,170200,136234805,360,360,360,360,0
|
|
20230922,170100,136234805,360,360,360,360,0
|
|
20230922,170000,136234805,360,360,360,360,0
|
|
20230922,165900,136234805,360,360,360,360,0
|
|
20230922,165800,136234805,360,360,360,360,0
|
|
20230922,165700,136234805,360,360,360,360,0
|
|
20230922,165600,136234805,360,360,360,360,0
|
|
20230922,165500,136234805,360,360,360,360,0
|
|
20230922,165400,136234805,360,360,360,360,0
|
|
20230922,165300,136234805,360,360,360,360,5479
|
|
20230922,165200,136234805,360,360,360,360,0
|
|
20230922,165100,136234805,360,360,360,360,0
|
|
20230922,165000,136234805,360,360,360,360,0
|
|
20230922,164900,136234805,360,360,360,360,0
|
|
20230922,164800,136234805,360,360,360,360,0
|
|
20230922,164700,136234805,360,360,360,360,0
|
|
20230922,164600,136234805,360,360,360,360,0
|
|
20230922,164500,136234805,360,360,360,360,0
|
|
20230922,164400,136234805,360,360,360,360,0
|
|
20230922,164300,136234805,360,360,360,360,0
|
|
20230922,164200,136234805,360,360,360,360,0
|
|
20230922,164100,136234805,360,360,360,360,0
|
|
20230922,164000,136234805,360,360,360,360,0
|
|
20230922,163900,136234805,360,360,360,360,0
|
|
20230922,163800,136234805,360,360,360,360,0
|
|
20230922,163700,136234805,360,360,360,360,0
|
|
20230922,163600,136234805,360,360,360,360,0
|
|
20230922,163500,136234805,360,360,360,360,0
|
|
20230922,163400,136234805,360,360,360,360,0
|
|
20230922,163300,136234805,360,360,360,360,0
|
|
20230922,163200,136234805,360,360,360,360,0
|
|
20230922,163100,136234805,360,360,360,360,0
|
|
20230922,163000,136234805,360,360,360,360,0
|
|
20230922,162900,136234805,360,360,360,360,0
|
|
20230922,162800,136234805,360,360,360,360,0
|
|
20230922,162700,136234805,360,360,360,360,0
|
|
20230922,162600,136234805,360,360,360,360,0
|
|
20230922,162500,136234805,360,360,360,360,0
|
|
20230922,162400,136234805,360,360,360,360,0
|
|
20230922,162300,136234805,360,360,360,360,5479
|
|
20230922,162200,136234805,360,360,360,360,0
|
|
20230922,162100,136234805,360,360,360,360,0
|
|
20230922,162000,136234805,360,360,360,360,0
|
|
20230922,161900,136234805,360,360,360,360,0
|
|
20230922,161800,136234805,360,360,360,360,0
|
|
20230922,161700,136234805,360,360,360,360,0
|
|
20230922,161600,136234805,360,360,360,360,0
|
|
20230922,161500,136234805,360,360,360,360,0
|
|
20230922,161400,136234805,360,360,360,360,0
|
|
20230922,161300,136234805,360,360,360,360,0
|
|
20230922,161200,136234805,360,360,360,360,0
|
|
20230922,161100,136234805,360,360,360,360,0
|
|
20230922,161000,136234805,360,360,360,360,0
|
|
20230922,160900,136234805,360,360,360,360,0
|
|
20230922,160800,136234805,360,360,360,360,0
|
|
20230922,160700,136234805,360,360,360,360,0
|
|
20230922,160600,136234805,360,360,360,360,0
|
|
20230922,160500,136234805,360,360,360,360,0
|
|
20230922,160400,136234805,360,360,360,360,0
|
|
20230922,160300,136234805,360,360,360,360,0
|
|
20230922,160200,136234805,360,360,360,360,0
|
|
20230922,160100,136234805,360,360,360,360,0
|
|
20230922,160000,136234805,360,360,360,360,0
|
|
20230922,155900,136234805,360,360,360,360,0
|
|
20230922,155800,136234805,360,360,360,360,0
|
|
20230922,155700,136234805,360,360,360,360,0
|
|
20230922,155600,136234805,360,360,360,360,0
|
|
20230922,155500,136234805,360,360,360,360,0
|
|
20230922,155400,136234805,360,360,360,360,0
|
|
20230922,155300,136234805,360,360,360,360,5479
|
|
20230922,155200,136234805,360,360,360,360,0
|
|
20230922,155100,136234805,360,360,360,360,0
|
|
20230922,155000,136234805,360,360,360,360,0
|
|
20230922,154900,136234805,360,360,360,360,0
|
|
20230922,154800,136234805,360,360,360,360,0
|
|
20230922,154700,136234805,360,360,360,360,0
|
|
20230922,154600,136234805,360,360,360,360,0
|
|
20230922,154500,136234805,360,360,360,360,0
|
|
20230922,154400,136234805,360,360,360,360,0
|
|
20230922,154300,136234805,360,360,360,360,0
|
|
20230922,154200,136234805,360,360,360,360,0
|
|
20230922,154100,136234805,360,360,360,360,0
|
|
20230922,154000,136234805,360,360,360,360,0
|
|
20230922,153900,136234805,360,360,360,360,0
|
|
20230922,153800,136234805,360,360,360,360,0
|
|
20230922,153700,136234805,360,360,360,360,0
|
|
20230922,153600,136234805,360,360,360,360,0
|
|
20230922,153500,136234805,360,360,360,360,0
|
|
20230922,153400,136234805,360,360,360,360,0
|
|
20230922,153300,136234805,360,360,360,360,0
|
|
20230922,153200,136234805,360,360,360,360,0
|
|
20230922,153100,136234805,360,360,360,360,0
|
|
20230922,153000,136234805,360,360,360,360,5479
|
|
20230922,152900,134262365,362,362,362,362,0
|
|
20230922,152800,134262365,362,362,362,362,0
|
|
20230922,152700,134262365,362,362,362,362,0
|
|
20230922,152600,134262365,362,362,362,362,0
|
|
20230922,152500,134262365,362,362,362,362,0
|
|
20230922,152400,134262365,362,362,362,362,0
|
|
20230922,152300,134262365,362,362,362,362,0
|
|
20230922,152200,134262365,362,362,362,362,0
|
|
20230922,152100,134262365,362,362,362,362,0
|
|
20230922,152000,134262365,362,362,362,362,0
|
|
20230922,151900,134262365,362,362,362,362,0
|
|
20230922,151800,134262365,362,361,362,361,1881
|
|
20230922,151700,133581471,362,362,362,362,0
|
|
20230922,151600,133581471,362,362,362,362,16
|
|
20230922,151500,133575679,362,362,362,362,280
|
|
20230922,151400,133474319,362,362,362,362,100
|
|
20230922,151300,133438119,362,362,362,362,2
|
|
20230922,151200,133437395,362,362,362,362,0
|
|
20230922,151100,133437395,362,362,362,362,0
|
|
20230922,151000,133437395,362,362,362,362,16
|
|
20230922,150900,133431603,362,360,362,360,4000
|
|
20230922,150800,131984403,362,362,362,362,301
|
|
20230922,150700,131875441,362,362,362,362,0
|
|
20230922,150600,131875441,362,362,362,362,0
|
|
20230922,150500,131875441,362,362,362,362,0
|
|
20230922,150400,131875441,362,362,362,362,0
|
|
20230922,150300,131875441,362,362,362,362,20
|
|
20230922,150200,131868201,362,362,362,362,2
|
|
20230922,150100,131867477,363,363,363,363,0
|
|
20230922,150000,131867477,363,363,363,363,1137
|
|
20230922,145900,131454746,363,363,363,363,101
|
|
20230922,145800,131418083,363,362,363,362,900
|
|
20230922,145700,131092070,360,360,360,360,0
|
|
20230922,145600,131092070,360,361,361,360,8451
|
|
20230922,145500,128041504,362,362,362,362,0
|
|
20230922,145400,128041504,362,362,362,362,1000
|
|
20230922,145300,127679504,363,363,363,363,1
|
|
20230922,145200,127679141,361,361,361,361,0
|
|
20230922,145100,127679141,361,361,361,361,0
|
|
20230922,145000,127679141,361,361,361,361,0
|
|
20230922,144900,127679141,361,361,361,361,0
|
|
20230922,144800,127679141,361,361,361,361,0
|
|
20230922,144700,127679141,361,362,362,361,196
|
|
20230922,144600,127608314,363,363,363,363,1
|
|
20230922,144500,127607951,362,362,362,362,0
|
|
20230922,144400,127607951,362,362,362,362,0
|
|
20230922,144300,127607951,362,362,362,362,0
|
|
20230922,144200,127607951,362,362,362,362,0
|
|
20230922,144100,127607951,362,362,362,362,0
|
|
20230922,144000,127607951,362,362,362,362,0
|
|
20230922,143900,127607951,362,362,362,362,1100
|
|
20230922,143800,127209751,362,362,362,362,1
|
|
20230922,143700,127209389,362,362,362,362,400
|
|
20230922,143600,127064589,362,362,362,362,0
|
|
20230922,143500,127064589,362,362,362,362,4
|
|
20230922,143400,127063141,364,364,364,364,300
|
|
20230922,143300,126953941,362,362,362,362,0
|
|
20230922,143200,126953941,362,362,362,362,0
|
|
20230922,143100,126953941,362,362,362,362,0
|
|
20230922,143000,126953941,362,362,362,362,0
|
|
20230922,142900,126953941,362,362,362,362,0
|
|
20230922,142800,126953941,362,362,362,362,0
|
|
20230922,142700,126953941,362,362,362,362,0
|
|
20230922,142600,126953941,362,362,362,362,0
|
|
20230922,142500,126953941,362,362,362,362,0
|
|
20230922,142400,126953941,362,362,362,362,0
|
|
20230922,142300,126953941,362,362,362,362,0
|
|
20230922,142200,126953941,362,362,362,362,50
|
|
20230922,142100,126935841,364,364,364,364,0
|
|
20230922,142000,126935841,364,364,364,364,0
|
|
20230922,141900,126935841,364,364,364,364,0
|
|
20230922,141800,126935841,364,364,364,364,0
|
|
20230922,141700,126935841,364,364,364,364,0
|
|
20230922,141600,126935841,364,364,364,364,5
|
|
20230922,141500,126934021,362,362,362,362,0
|
|
20230922,141400,126934021,362,362,362,362,1
|
|
20230922,141300,126933659,362,362,362,362,661
|
|
20230922,141200,126694377,362,362,362,362,0
|
|
20230922,141100,126694377,362,362,362,362,443
|
|
20230922,141000,126534011,362,362,362,362,0
|
|
20230922,140900,126534011,362,363,363,362,3282
|
|
20230922,140800,125345925,364,364,364,364,0
|
|
20230922,140700,125345925,364,364,364,364,5
|
|
20230922,140600,125344105,364,364,364,364,0
|
|
20230922,140500,125344105,364,364,364,364,1
|
|
20230922,140400,125343741,365,365,365,365,0
|
|
20230922,140300,125343741,365,365,365,365,0
|
|
20230922,140200,125343741,365,365,365,365,14
|
|
20230922,140100,125338631,364,364,364,364,0
|
|
20230922,140000,125338631,364,364,364,364,0
|
|
20230922,135900,125338631,364,364,364,364,3
|
|
20230922,135800,125337539,364,364,364,364,0
|
|
20230922,135700,125337539,364,364,364,364,0
|
|
20230922,135600,125337539,364,364,364,364,0
|
|
20230922,135500,125337539,364,364,364,364,0
|
|
20230922,135400,125337539,364,364,364,364,0
|
|
20230922,135300,125337539,364,364,364,364,0
|
|
20230922,135200,125337539,364,364,364,364,275
|
|
20230922,135100,125237439,364,365,365,363,7209
|
|
20230922,135000,122613325,365,366,366,365,4561
|
|
20230922,134900,120948199,365,365,365,364,4186
|
|
20230922,134800,119421309,364,364,364,364,3144
|
|
20230922,134700,118276893,364,364,364,364,6300
|
|
20230922,134600,115983693,364,363,364,363,370
|
|
20230922,134500,115849113,364,363,364,363,3111
|
|
20230922,134400,114719720,362,365,365,362,10002
|
|
20230922,134300,111088993,363,363,363,363,5197
|
|
20230922,134200,109202482,362,362,362,362,0
|
|
20230922,134100,109202482,362,362,362,362,5000
|
|
20230922,134000,107392482,362,362,362,362,0
|
|
20230922,133900,107392482,362,362,362,362,7
|
|
20230922,133800,107389948,362,362,362,362,1
|
|
20230922,133700,107389586,362,362,362,362,0
|
|
20230922,133600,107389586,362,362,362,362,0
|
|
20230922,133500,107389586,362,362,362,362,0
|
|
20230922,133400,107389586,362,362,362,362,0
|
|
20230922,133300,107389586,362,362,362,362,0
|
|
20230922,133200,107389586,362,361,367,361,17519
|
|
20230922,133100,100995616,359,359,359,359,11535
|
|
20230922,133000,96854551,360,360,360,360,0
|
|
20230922,132900,96854551,360,360,360,360,0
|
|
20230922,132800,96854551,360,360,360,360,0
|
|
20230922,132700,96854551,360,360,360,360,300
|
|
20230922,132600,96746551,360,360,360,360,0
|
|
20230922,132500,96746551,360,360,360,360,0
|
|
20230922,132400,96746551,360,360,360,360,1
|
|
20230922,132300,96746191,360,360,360,360,0
|
|
20230922,132200,96746191,360,360,360,360,0
|
|
20230922,132100,96746191,360,360,360,360,0
|
|
20230922,132000,96746191,360,360,360,360,0
|
|
20230922,131900,96746191,360,360,360,360,0
|
|
20230922,131800,96746191,360,360,360,360,0
|
|
20230922,131700,96746191,360,360,360,360,0
|
|
20230922,131600,96746191,360,360,360,360,0
|
|
20230922,131500,96746191,360,360,360,360,1000
|
|
20230922,131400,96386191,360,360,360,360,103
|
|
20230922,131300,96349111,360,360,360,360,1206
|
|
20230922,131200,95914951,360,360,360,360,1172
|
|
20230922,131100,95493031,359,359,359,359,0
|
|
20230922,131000,95493031,359,359,359,359,0
|
|
20230922,130900,95493031,359,359,359,359,0
|
|
20230922,130800,95493031,359,359,359,359,0
|
|
20230922,130700,95493031,359,359,359,359,0
|
|
20230922,130600,95493031,359,359,359,359,0
|
|
20230922,130500,95493031,359,360,360,359,380
|
|
20230922,130400,95356411,360,360,360,360,400
|
|
20230922,130300,95212411,360,360,360,360,500
|
|
20230922,130200,95032411,359,359,359,359,16
|
|
20230922,130100,95026667,361,361,361,361,0
|
|
20230922,130000,95026667,361,361,361,361,0
|
|
20230922,125900,95026667,361,361,361,361,0
|
|
20230922,125800,95026667,361,361,361,361,0
|
|
20230922,125700,95026667,361,361,361,361,0
|
|
20230922,125600,95026667,361,361,361,361,0
|
|
20230922,125500,95026667,361,361,361,361,0
|
|
20230922,125400,95026667,361,361,361,361,0
|
|
20230922,125300,95026667,361,361,361,361,0
|
|
20230922,125200,95026667,361,361,361,361,1
|
|
20230922,125100,95026306,358,360,360,358,15500
|
|
20230922,125000,89476995,361,361,361,361,0
|
|
20230922,124900,89476995,361,361,361,361,50
|
|
20230922,124800,89458945,361,361,361,360,416
|
|
20230922,124700,89308806,360,359,360,358,1317
|
|
20230922,124600,88836666,359,360,360,359,83
|
|
20230922,124500,88806866,359,361,361,359,1166
|
|
20230922,124400,88387140,358,357,358,357,12754
|
|
20230922,124300,83827791,358,360,360,358,1658
|
|
20230922,124200,83231024,361,361,361,361,609
|
|
20230922,124100,83011175,362,365,367,362,20570
|
|
20230922,124000,75525162,366,357,366,357,53610
|
|
20230922,123900,56062544,357,357,357,357,0
|
|
20230922,123800,56062544,357,357,357,357,3
|
|
20230922,123700,56061473,358,357,358,357,1807
|
|
20230922,123600,55416154,357,357,357,357,65
|
|
20230922,123500,55392949,358,358,358,358,338
|
|
20230922,123400,55271945,357,357,357,357,0
|
|
20230922,123300,55271945,357,357,357,357,0
|
|
20230922,123200,55271945,357,357,357,357,0
|
|
20230922,123100,55271945,357,357,357,357,0
|
|
20230922,123000,55271945,357,357,357,357,0
|
|
20230922,122900,55271945,357,357,357,357,0
|
|
20230922,122800,55271945,357,357,357,357,0
|
|
20230922,122700,55271945,357,357,357,357,0
|
|
20230922,122600,55271945,357,357,357,357,0
|
|
20230922,122500,55271945,357,357,357,357,70
|
|
20230922,122400,55246955,358,358,358,358,0
|
|
20230922,122300,55246955,358,358,358,358,0
|
|
20230922,122200,55246955,358,358,358,358,0
|
|
20230922,122100,55246955,358,358,358,358,0
|
|
20230922,122000,55246955,358,357,358,357,116
|
|
20230922,121900,55205542,356,356,356,356,1
|
|
20230922,121800,55205186,357,357,357,357,7
|
|
20230922,121700,55202687,358,358,358,358,400
|
|
20230922,121600,55059487,358,358,358,358,0
|
|
20230922,121500,55059487,358,358,358,358,0
|
|
20230922,121400,55059487,358,358,358,358,0
|
|
20230922,121300,55059487,358,358,358,358,0
|
|
20230922,121200,55059487,358,358,358,358,20
|
|
20230922,121100,55052327,358,358,358,358,0
|
|
20230922,121000,55052327,358,358,358,358,0
|
|
20230922,120900,55052327,358,358,358,358,0
|
|
20230922,120800,55052327,358,358,358,358,0
|
|
20230922,120700,55052327,358,358,358,358,0
|
|
20230922,120600,55052327,358,358,358,358,0
|
|
20230922,120500,55052327,358,358,358,358,1050
|
|
20230922,120400,54676427,356,356,356,356,0
|
|
20230922,120300,54676427,356,356,356,356,0
|
|
20230922,120200,54676427,356,358,358,356,2
|
|
20230922,120100,54675713,358,358,358,358,3
|
|
20230922,120000,54674639,358,358,358,358,0
|
|
20230922,115900,54674639,358,358,358,358,0
|
|
20230922,115800,54674639,358,357,358,357,1913
|
|
20230922,115700,53991233,358,358,358,358,100
|
|
20230922,115600,53955433,357,357,357,357,1
|
|
20230922,115500,53955076,357,357,357,357,0
|
|
20230922,115400,53955076,357,357,357,357,2756
|
|
20230922,115300,52971184,357,357,357,357,2
|
|
20230922,115200,52970470,357,357,357,357,2247
|
|
20230922,115100,52168291,356,356,356,356,721
|
|
20230922,115000,51911615,356,356,356,356,1589
|
|
20230922,114900,51345931,356,356,356,356,221
|
|
20230922,114800,51267255,356,356,356,356,0
|
|
20230922,114700,51267255,356,356,356,356,0
|
|
20230922,114600,51267255,356,356,356,356,100
|
|
20230922,114500,51231655,357,357,357,357,0
|
|
20230922,114400,51231655,357,357,357,357,0
|
|
20230922,114300,51231655,357,357,357,357,0
|
|
20230922,114200,51231655,357,357,357,357,0
|
|
20230922,114100,51231655,357,357,357,357,0
|
|
20230922,114000,51231655,357,357,357,357,4
|
|
20230922,113900,51230227,357,357,357,357,1
|
|
20230922,113800,51229870,357,357,357,357,0
|
|
20230922,113700,51229870,357,357,357,357,0
|
|
20230922,113600,51229870,357,357,357,357,100
|
|
20230922,113500,51194170,356,356,356,356,0
|
|
20230922,113400,51194170,356,356,356,356,0
|
|
20230922,113300,51194170,356,356,356,356,0
|
|
20230922,113200,51194170,356,356,356,356,0
|
|
20230922,113100,51194170,356,357,357,356,4260
|
|
20230922,113000,49673351,357,357,357,357,0
|
|
20230922,112900,49673351,357,357,357,357,0
|
|
20230922,112800,49673351,357,357,357,357,0
|
|
20230922,112700,49673351,357,357,357,357,0
|
|
20230922,112600,49673351,357,357,357,357,33
|
|
20230922,112500,49661570,358,358,358,358,184
|
|
20230922,112400,49595698,358,359,359,358,3177
|
|
20230922,112300,48458323,359,359,359,359,291
|
|
20230922,112200,48353854,359,359,359,359,2680
|
|
20230922,112100,47391734,359,359,359,359,37
|
|
20230922,112000,47378451,359,359,359,359,1572
|
|
20230922,111900,46814103,359,358,359,358,1379
|
|
20230922,111800,46320321,358,358,358,358,501
|
|
20230922,111700,46140963,357,357,357,357,0
|
|
20230922,111600,46140963,357,357,357,357,0
|
|
20230922,111500,46140963,357,357,357,357,991
|
|
20230922,111400,45787176,357,357,357,357,18
|
|
20230922,111300,45780750,357,357,357,357,0
|
|
20230922,111200,45780750,357,357,357,357,0
|
|
20230922,111100,45780750,357,357,357,357,1929
|
|
20230922,111000,45092097,358,358,358,358,349
|
|
20230922,110900,44967155,358,358,358,358,71
|
|
20230922,110800,44941737,358,358,358,358,751
|
|
20230922,110700,44672879,358,358,358,358,2513
|
|
20230922,110600,43773225,358,358,358,358,100
|
|
20230922,110500,43737425,357,357,357,357,0
|
|
20230922,110400,43737425,357,357,357,357,1391
|
|
20230922,110300,43240838,357,357,357,357,0
|
|
20230922,110200,43240838,357,357,357,357,10
|
|
20230922,110100,43237268,357,357,357,357,0
|
|
20230922,110000,43237268,357,357,357,357,232
|
|
20230922,105900,43154444,356,356,356,356,0
|
|
20230922,105800,43154444,356,356,356,356,0
|
|
20230922,105700,43154444,356,356,356,356,0
|
|
20230922,105600,43154444,356,356,356,356,0
|
|
20230922,105500,43154444,356,356,356,356,1
|
|
20230922,105400,43154088,356,356,356,356,962
|
|
20230922,105300,42811616,356,356,356,356,280
|
|
20230922,105200,42711936,355,355,355,355,0
|
|
20230922,105100,42711936,355,355,355,355,0
|
|
20230922,105000,42711936,355,355,355,355,2006
|
|
20230922,104900,41999806,354,354,354,354,0
|
|
20230922,104800,41999806,354,354,354,354,0
|
|
20230922,104700,41999806,354,354,354,354,0
|
|
20230922,104600,41999806,354,354,354,354,0
|
|
20230922,104500,41999806,354,354,354,354,0
|
|
20230922,104400,41999806,354,354,354,354,0
|
|
20230922,104300,41999806,354,354,354,354,0
|
|
20230922,104200,41999806,354,354,354,354,5026
|
|
20230922,104100,40220602,354,354,354,354,1
|
|
20230922,104000,40220248,353,353,353,353,0
|
|
20230922,103900,40220248,353,353,353,353,0
|
|
20230922,103800,40220248,353,353,353,353,0
|
|
20230922,103700,40220248,353,353,353,353,1000
|
|
20230922,103600,39867248,354,354,354,354,0
|
|
20230922,103500,39867248,354,354,354,354,0
|
|
20230922,103400,39867248,354,354,354,354,0
|
|
20230922,103300,39867248,354,354,354,354,3
|
|
20230922,103200,39866186,354,352,354,352,12274
|
|
20230922,103100,35529012,351,350,351,350,15452
|
|
20230922,103000,30106015,350,350,350,350,1117
|
|
20230922,102900,29715065,351,351,351,351,0
|
|
20230922,102800,29715065,351,351,351,351,14
|
|
20230922,102700,29710151,351,351,351,351,1
|
|
20230922,102600,29709800,350,350,350,350,0
|
|
20230922,102500,29709800,350,351,351,350,5437
|
|
20230922,102400,27806843,351,351,351,351,0
|
|
20230922,102300,27806843,351,351,351,351,895
|
|
20230922,102200,27492698,351,351,351,351,500
|
|
20230922,102100,27317198,351,351,351,351,0
|
|
20230922,102000,27317198,351,351,351,351,117
|
|
20230922,101900,27276131,351,351,351,351,0
|
|
20230922,101800,27276131,351,351,351,351,20
|
|
20230922,101700,27269111,351,351,351,351,51
|
|
20230922,101600,27251210,351,351,351,351,0
|
|
20230922,101500,27251210,351,351,351,351,1011
|
|
20230922,101400,26896349,351,351,351,351,360
|
|
20230922,101300,26769989,351,351,351,351,900
|
|
20230922,101200,26454089,350,350,350,350,0
|
|
20230922,101100,26454089,350,350,350,350,0
|
|
20230922,101000,26454089,350,350,350,350,250
|
|
20230922,100900,26366589,351,351,351,351,0
|
|
20230922,100800,26366589,351,351,351,351,0
|
|
20230922,100700,26366589,351,350,351,350,7441
|
|
20230922,100600,23762189,351,352,352,351,1801
|
|
20230922,100500,23129538,352,352,352,352,200
|
|
20230922,100400,23059138,350,350,350,350,400
|
|
20230922,100300,22919138,351,351,351,351,0
|
|
20230922,100200,22919138,351,351,351,351,1500
|
|
20230922,100100,22392638,351,351,351,351,20
|
|
20230922,100000,22385618,352,352,352,352,0
|
|
20230922,095900,22385618,352,352,352,352,0
|
|
20230922,095800,22385618,352,352,352,352,20
|
|
20230922,095700,22378578,352,352,352,352,1
|
|
20230922,095600,22378226,352,352,352,352,50
|
|
20230922,095500,22360626,352,352,352,352,17
|
|
20230922,095400,22354642,352,352,352,352,0
|
|
20230922,095300,22354642,352,352,352,352,0
|
|
20230922,095200,22354642,352,351,352,351,2016
|
|
20230922,095100,21645187,351,351,351,351,43
|
|
20230922,095000,21630094,351,351,351,351,0
|
|
20230922,094900,21630094,351,351,351,351,2000
|
|
20230922,094800,20928094,351,352,352,351,565
|
|
20230922,094700,20729216,352,352,352,352,0
|
|
20230922,094600,20729216,352,352,352,352,0
|
|
20230922,094500,20729216,352,352,352,352,2012
|
|
20230922,094400,20020992,352,352,352,352,616
|
|
20230922,094300,19804160,353,353,353,353,0
|
|
20230922,094200,19804160,353,352,353,352,8448
|
|
20230922,094100,16823442,352,352,352,352,300
|
|
20230922,094000,16717842,352,352,352,352,0
|
|
20230922,093900,16717842,352,352,352,352,0
|
|
20230922,093800,16717842,352,352,352,352,121
|
|
20230922,093700,16675250,352,352,352,352,100
|
|
20230922,093600,16640050,352,352,352,352,68
|
|
20230922,093500,16616114,352,352,352,352,11
|
|
20230922,093400,16612242,352,351,352,351,1916
|
|
20230922,093300,15939724,351,351,351,351,6
|
|
20230922,093200,15937618,351,351,351,351,104
|
|
20230922,093100,15901114,351,351,351,351,6
|
|
20230922,093000,15899008,351,351,351,351,0
|
|
20230922,092900,15899008,351,351,351,351,0
|
|
20230922,092800,15899008,351,350,351,350,101
|
|
20230922,092700,15863558,350,351,351,350,221
|
|
20230922,092600,15785988,352,352,352,352,100
|
|
20230922,092500,15750788,352,351,352,350,455
|
|
20230922,092400,15591347,352,352,352,352,21
|
|
20230922,092300,15583955,352,352,352,352,0
|
|
20230922,092200,15583955,352,352,352,352,387
|
|
20230922,092100,15447731,352,352,352,352,122
|
|
20230922,092000,15404787,351,351,351,351,0
|
|
20230922,091900,15404787,351,352,352,351,372
|
|
20230922,091800,15274115,351,351,351,351,0
|
|
20230922,091700,15274115,351,351,351,351,10
|
|
20230922,091600,15270605,351,351,351,351,265
|
|
20230922,091500,15177590,351,351,351,351,2586
|
|
20230922,091400,14269904,350,350,350,350,100
|
|
20230922,091300,14234904,350,350,350,350,1
|
|
20230922,091200,14234554,350,350,350,350,1535
|
|
20230922,091100,13697304,350,350,350,350,0
|
|
20230922,091000,13697304,350,350,350,350,1001
|
|
20230922,090900,13346954,350,350,350,350,93
|
|
20230922,090800,13314404,349,349,349,349,28
|
|
20230922,090700,13304632,348,348,348,348,0
|
|
20230922,090600,13304632,348,348,348,348,210
|
|
20230922,090500,13231552,348,350,350,348,25889
|
|
20230922,090400,4197198,350,351,351,350,4082
|
|
20230922,090300,2767829,351,351,351,351,7
|
|
20230922,090200,2765372,351,351,351,351,1028
|
|
20230922,090100,2404544,350,351,351,350,144
|
|
20230922,090000,2354100,350,350,350,350,6726
|